Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

484.04 -0.46 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.371 4.401 4.331 4.372 648,403 -0.01(-0.21%)
Sep 27, 2002 4.386 4.469 4.380 4.381 11,397,933 -0.01(-0.16%)
Sep 26, 2002 4.411 4.416 4.323 4.388 16,652,993 +0.01(+0.23%)
Sep 25, 2002 4.403 4.421 4.351 4.378 11,864,285 +0.05(+1.12%)
Sep 24, 2002 4.421 4.441 4.312 4.329 11,928,128 -0.17(-3.81%)
Sep 23, 2002 4.513 4.558 4.448 4.501 9,748,994 -0.01(-0.26%)
Sep 20, 2002 4.476 4.520 4.476 4.512 11,921,644 +0.02(+0.47%)
Sep 19, 2002 4.561 4.569 4.486 4.491 11,983,990 -0.11(-2.40%)
Sep 18, 2002 4.549 4.606 4.532 4.601 9,402,347 +0.02(+0.34%)
Sep 17, 2002 4.655 4.682 4.573 4.586 8,174,371 -0.05(-1.07%)
Sep 16, 2002 4.601 4.635 4.565 4.635 7,939,449 +0.03(+0.74%)
Sep 13, 2002 4.494 4.608 4.444 4.601 9,218,799 +0.11(+2.39%)
Sep 12, 2002 4.436 4.534 4.406 4.494 7,005,749 +0.04(+0.99%)
Sep 11, 2002 4.462 4.488 4.436 4.450 3,692,407 -0.00(-0.02%)
Sep 10, 2002 4.435 4.493 4.414 4.451 5,666,546 +0.02(+0.41%)
Sep 09, 2002 4.343 4.448 4.321 4.433 6,144,370 +0.09(+2.08%)
Sep 06, 2002 4.346 4.384 4.313 4.343 10,625,835 +0.02(+0.45%)
Sep 05, 2002 4.313 4.341 4.276 4.323 9,327,532 -0.03(-0.63%)
Sep 04, 2002 4.249 4.351 4.212 4.351 10,532,066 +0.11(+2.70%)
Sep 03, 2002 4.409 4.410 4.223 4.236 8,193,324 -0.19(-4.33%)
Aug 30, 2002 4.391 4.512 4.383 4.428 6,191,254 +0.05(+1.19%)
Aug 29, 2002 4.319 4.403 4.300 4.376 6,745,888 +0.04(+0.88%)
Aug 28, 2002 4.406 4.450 4.321 4.338 6,208,711 -0.09(-1.93%)
Aug 27, 2002 4.519 4.525 4.406 4.423 8,436,226 -0.11(-2.35%)
Aug 26, 2002 4.566 4.566 4.499 4.530 5,755,826 +0.01(+0.14%)
Aug 23, 2002 4.598 4.637 4.504 4.523 1,546,192 -0.09(-1.89%)
Aug 22, 2002 4.511 4.649 4.498 4.610 12,698,730 +0.14(+3.04%)
Aug 21, 2002 4.519 4.541 4.437 4.474 5,672,532 +0.00(+0.08%)
Aug 20, 2002 4.466 4.561 4.451 4.471 7,325,960 +0.03(+0.67%)
Aug 16, 2002 4.411 4.498 4.386 4.441 8,086,088 +0.02(+0.53%)
Aug 15, 2002 4.571 4.581 4.408 4.418 12,715,190 -0.09(-2.07%)
Aug 14, 2002 4.351 4.511 4.342 4.511 9,111,065 +0.16(+3.67%)
Aug 13, 2002 4.441 4.498 4.343 4.351 8,757,934 -0.12(-2.73%)
Aug 12, 2002 4.378 4.489 4.366 4.473 9,183,885 +0.19(+4.42%)
Aug 07, 2002 4.311 4.323 4.158 4.284 13,054,355 +0.06(+1.39%)
Aug 06, 2002 4.173 4.274 4.160 4.225 12,691,747 +0.11(+2.63%)
Aug 05, 2002 4.235 4.258 4.113 4.117 13,714,728 -0.15(-3.47%)
Aug 02, 2002 4.316 4.316 4.207 4.265 10,992,432 -0.06(-1.32%)
Aug 01, 2002 4.378 4.386 4.234 4.322 14,404,530 -0.07(-1.63%)
Jul 31, 2002 4.291 4.431 4.215 4.394 17,353,268 +0.12(+2.71%)
Jul 30, 2002 4.336 4.472 4.206 4.278 21,844,210 -0.09(-2.08%)
Jul 29, 2002 4.363 4.421 4.268 4.369 14,291,807 +0.07(+1.67%)
Jul 26, 2002 4.336 4.367 4.226 4.297 14,822,999 -0.08(-1.73%)
Jul 25, 2002 4.386 4.561 4.225 4.373 18,181,230 -0.08(-1.70%)
Jul 24, 2002 4.130 4.448 1.192 4.448 19,718,444 +0.25(+5.95%)
Jul 23, 2002 4.148 4.260 4.084 4.199 19,638,142 +0.07(+1.61%)
Jul 22, 2002 4.421 4.451 4.085 4.132 25,944,114 -0.29(-6.53%)
Jul 19, 2002 4.536 4.573 4.411 4.421 21,921,020 -0.22(-4.65%)
Jul 17, 2002 4.561 4.636 4.524 4.636 15,256,432 +0.02(+0.41%)
Jul 12, 2002 4.656 4.687 4.566 4.617 17,192,664 +0.12(+2.76%)
Jul 11, 2002 4.411 4.503 4.302 4.494 21,123,484 +0.07(+1.59%)
Jul 10, 2002 4.584 4.612 4.405 4.423 14,747,186 -0.18(-3.99%)
Jul 09, 2002 4.697 4.723 4.601 4.607 12,198,462 -0.07(-1.54%)
Jul 08, 2002 4.605 4.717 4.642 4.679 9,964,962 +0.07(+1.61%)
Jul 05, 2002 4.601 4.606 4.539 4.605 5,562,802 +0.08(+1.86%)
Jul 04, 2002 4.524 4.629 4.366 4.521 13,673,829 +0.00(+0.00%)
Jul 03, 2002 4.524 4.629 4.366 4.521 13,661,360 -0.00(-0.06%)
Jul 02, 2002 4.611 4.649 4.453 4.524 19,166,304 -0.11(-2.27%)
Jul 01, 2002 4.651 4.661 4.551 4.629 13,289,775 +0.04(+0.87%)
Jun 28, 2002 4.586 4.667 4.502 4.589 18,559,798 -0.02(-0.44%)
Jun 27, 2002 4.562 4.611 4.479 4.609 12,065,290 +0.05(+1.04%)
Jun 26, 2002 4.411 4.571 4.391 4.561 15,055,427 +0.06(+1.39%)
Jun 25, 2002 4.525 4.557 4.411 4.499 15,787,125 -0.19(-4.11%)
Jun 21, 2002 4.774 4.822 4.664 4.692 69,229,528 -0.13(-2.64%)
Jun 20, 2002 4.847 4.866 4.797 4.819 11,472,749 -0.06(-1.19%)
Jun 19, 2002 4.834 4.892 4.812 4.877 9,313,067 +0.10(+2.00%)
Jun 18, 2002 4.693 4.839 4.693 4.781 9,972,942 +0.07(+1.48%)
Jun 17, 2002 4.687 4.761 4.686 4.712 14,129,208 +0.11(+2.46%)
Jun 14, 2002 4.797 4.827 4.569 4.598 21,084,082 -0.27(-5.46%)
Jun 12, 2002 4.869 4.907 4.837 4.864 10,558,002 -0.01(-0.11%)
Jun 11, 2002 4.857 4.901 4.844 4.869 16,700,875 +0.11(+2.22%)
Jun 10, 2002 4.731 4.785 4.712 4.764 8,956,944 +0.03(+0.69%)
Jun 07, 2002 4.611 4.742 4.601 4.731 21,132,462 +0.14(+3.16%)
Jun 06, 2002 4.607 4.635 4.546 4.586 12,378,519 -0.01(-0.29%)
Jun 05, 2002 4.516 4.617 4.508 4.600 8,885,620 +0.05(+1.07%)
May 31, 2002 4.526 4.576 4.490 4.551 7,365,363 +0.10(+2.16%)
May 28, 2002 4.421 4.471 4.406 4.455 5,430,627 +0.02(+0.49%)
May 27, 2002 4.391 4.468 4.386 4.433 7,440,179 +0.00(+0.00%)
May 24, 2002 4.391 4.468 4.386 4.433 7,440,179 +0.02(+0.51%)
May 23, 2002 4.378 4.413 4.354 4.411 71,972,768 +0.08(+1.89%)
May 22, 2002 4.333 4.376 4.311 4.329 5,571,281 -0.04(-0.95%)
May 21, 2002 4.356 4.396 4.324 4.371 9,234,760 +0.02(+0.35%)
May 20, 2002 4.361 4.370 4.286 4.356 9,438,758 -0.08(-1.86%)
May 17, 2002 4.436 4.505 4.396 4.438 7,615,746 -0.02(-0.51%)
May 16, 2002 4.473 4.495 4.426 4.461 7,756,400 +0.03(+0.69%)
May 15, 2002 4.371 4.489 4.371 4.430 9,662,207 +0.05(+1.13%)
May 14, 2002 4.404 4.404 4.305 4.381 11,015,874 -0.02(-0.53%)
May 13, 2002 4.411 4.426 4.336 4.404 7,869,123 -0.02(-0.37%)
May 10, 2002 4.439 4.509 4.417 4.421 7,292,542 -0.02(-0.34%)
May 09, 2002 4.507 4.579 4.436 4.436 10,472,213 -0.07(-1.57%)
May 08, 2002 4.438 4.521 4.328 4.507 12,282,256 +0.07(+1.54%)
May 07, 2002 4.499 4.549 4.381 4.438 11,130,592 -0.06(-1.34%)
May 06, 2002 4.462 4.576 4.461 4.499 6,996,272 +0.01(+0.22%)
May 03, 2002 4.511 4.556 4.463 4.489 8,658,679 -0.02(-0.42%)
May 02, 2002 4.492 4.526 4.453 4.508 698,280 +0.02(+0.36%)
May 01, 2002 4.456 4.598 4.456 4.492 15,449,457 +0.09(+2.05%)
Apr 30, 2002 4.332 4.447 4.329 4.401 11,543,575 +0.09(+2.10%)
Apr 29, 2002 4.313 4.335 4.261 4.311 11,727,622 -0.00(-0.05%)
Apr 26, 2002 4.361 4.406 4.291 4.313 13,189,023 -0.05(-1.10%)
Apr 25, 2002 4.346 4.495 4.338 4.361 16,955,748 +0.05(+1.17%)
Apr 24, 2002 4.268 4.380 4.268 4.310 9,288,129 +0.04(+0.99%)
Apr 23, 2002 4.311 4.327 4.258 4.268 13,851,891 -0.04(-0.98%)
Apr 22, 2002 4.300 4.398 4.286 4.310 17,134,308 +0.01(+0.24%)
Apr 19, 2002 4.245 4.312 4.192 4.300 16,132,275 +0.08(+1.80%)
Apr 18, 2002 4.030 4.250 4.020 4.223 31,348,806 +0.24(+5.89%)
Apr 17, 2002 3.907 4.019 3.882 3.988 18,855,070 +0.14(+3.54%)
Apr 16, 2002 3.872 3.872 3.810 3.852 8,460,167 +0.02(+0.46%)
Apr 15, 2002 3.859 3.859 3.797 3.834 9,368,930 -0.02(-0.39%)
Apr 12, 2002 3.928 3.928 3.824 3.849 10,330,063 -0.08(-1.98%)
Apr 11, 2002 3.910 3.943 3.890 3.927 9,256,706 +0.02(+0.51%)
Apr 10, 2002 3.885 3.910 3.872 3.907 6,569,822 +0.03(+0.84%)
Apr 09, 2002 3.892 3.892 3.861 3.875 6,529,421 +0.01(+0.29%)
Apr 08, 2002 3.852 3.907 3.848 3.863 6,214,198 -0.02(-0.46%)
Apr 05, 2002 3.859 3.900 3.854 3.882 6,942,405 +0.03(+0.78%)
Apr 04, 2002 3.842 3.871 3.825 3.851 5,076,000 +0.01(+0.25%)
Apr 03, 2002 3.861 3.875 3.807 3.842 6,791,775 -0.02(-0.48%)
Apr 02, 2002 3.839 3.890 3.824 3.860 798,034 +0.06(+1.49%)
Apr 01, 2002 3.809 3.817 3.766 3.804 3,525,319 -0.03(-0.69%)
Mar 29, 2002 3.819 3.849 3.790 3.830 8,802,824 +0.00(+0.00%)
Mar 28, 2002 3.819 3.849 3.790 3.830 1,446,438 +0.05(+1.35%)
Mar 27, 2002 3.719 3.802 3.710 3.779 8,483,610 +0.05(+1.37%)
Mar 26, 2002 3.727 3.747 3.722 3.728 8,532,988 +0.00(+0.04%)
Mar 25, 2002 3.713 3.743 3.713 3.727 5,168,772 -0.02(-0.44%)
Mar 22, 2002 3.773 3.784 3.735 3.743 5,744,853 -0.03(-0.88%)
Mar 21, 2002 3.751 3.788 3.751 3.776 5,744,355 +0.00(+0.05%)
Mar 20, 2002 3.790 3.794 3.761 3.774 4,407,147 -0.00(-0.01%)
Mar 19, 2002 3.768 3.778 3.725 3.775 6,925,945 +0.02(+0.51%)
Mar 18, 2002 3.737 3.773 3.702 3.756 7,384,815 +0.02(+0.51%)
Mar 15, 2002 3.739 3.753 3.724 3.737 10,317,594 +0.01(+0.20%)
Mar 14, 2002 3.687 3.729 3.669 3.729 8,001,796 +0.04(+1.02%)
Mar 13, 2002 3.677 3.723 3.666 3.692 7,411,250 +0.02(+0.42%)
Mar 12, 2002 3.649 3.694 3.629 3.676 9,269,175 +0.01(+0.36%)
Mar 11, 2002 3.582 3.670 3.574 3.663 9,816,827 +0.08(+2.25%)
Mar 08, 2002 3.579 3.594 3.563 3.582 9,052,210 +0.04(+1.23%)
Mar 07, 2002 3.509 3.544 3.475 3.539 11,182,464 +0.03(+0.81%)
Mar 06, 2002 3.469 3.534 3.469 3.510 1,645,947 +0.06(+1.86%)
Mar 05, 2002 3.411 3.482 3.409 3.446 14,275,348 +0.03(+0.91%)
Mar 04, 2002 3.549 3.559 3.401 3.415 23,443,272 -0.16(-4.38%)
Mar 01, 2002 3.639 3.651 3.563 3.571 11,177,476 -0.06(-1.71%)
Feb 28, 2002 3.677 3.691 3.599 3.633 10,778,459 -0.02(-0.63%)
Feb 27, 2002 3.654 3.697 3.599 3.656 9,802,861 -0.04(-1.02%)
Feb 26, 2002 3.728 3.740 3.684 3.694 498,771 -0.03(-0.90%)
Feb 25, 2002 3.757 3.764 3.723 3.728 7,505,019 -0.02(-0.48%)
Feb 22, 2002 3.769 3.769 3.737 3.746 7,814,258 -0.01(-0.25%)
Feb 21, 2002 3.699 3.760 3.692 3.755 9,203,337 +0.05(+1.41%)
Feb 20, 2002 3.675 3.729 3.629 3.703 8,307,044 +0.00(+0.09%)
Feb 19, 2002 3.710 3.729 3.692 3.700 3,374,690 -0.03(-0.67%)
Feb 18, 2002 3.734 3.734 3.688 3.725 498,771 +0.00(+0.00%)
Feb 15, 2002 3.734 3.734 3.688 3.725 6,988,790 -0.01(-0.30%)
Feb 14, 2002 3.785 3.796 3.717 3.736 8,529,995 -0.03(-0.89%)
Feb 13, 2002 3.787 3.788 3.734 3.769 5,674,028 -0.02(-0.48%)
Feb 12, 2002 3.749 3.797 3.744 3.787 8,621,769 +0.06(+1.56%)
Feb 11, 2002 3.729 3.751 3.688 3.729 6,231,655 -0.00(-0.04%)
Feb 08, 2002 3.764 3.769 3.700 3.731 5,590,234 -0.03(-0.89%)
Feb 07, 2002 3.739 3.770 3.726 3.764 6,355,849 +0.03(+0.67%)
Feb 06, 2002 3.757 3.785 3.712 3.739 5,680,013 -0.02(-0.53%)
Feb 05, 2002 3.704 3.791 3.704 3.759 11,881,742 +0.06(+1.49%)
Feb 04, 2002 3.734 3.759 3.692 3.704 4,410,140 -0.05(-1.43%)
Feb 01, 2002 3.727 3.759 3.720 3.758 6,300,485 +0.03(+0.83%)
Jan 31, 2002 3.679 3.727 3.646 3.727 9,727,547 +0.09(+2.55%)
Jan 30, 2002 3.656 3.657 3.599 3.634 7,614,749 -0.02(-0.62%)
Jan 29, 2002 3.709 3.732 3.649 3.656 14,635,960 -0.05(-1.42%)
Jan 28, 2002 3.712 3.719 3.667 3.709 6,141,377 -0.01(-0.27%)
Jan 25, 2002 3.714 3.749 3.684 3.719 9,833,286 -0.01(-0.17%)
Jan 24, 2002 3.659 3.734 3.659 3.726 21,734,480 +0.10(+2.67%)
Jan 23, 2002 3.654 3.659 3.597 3.629 7,015,724 -0.01(-0.21%)
Jan 22, 2002 3.626 3.669 3.616 3.636 6,517,451 -0.00(-0.04%)
Jan 21, 2002 3.625 3.681 3.614 3.638 6,997,768 +0.00(+0.00%)
Jan 18, 2002 3.625 3.681 3.614 3.638 6,997,768 +0.01(+0.33%)
Jan 17, 2002 3.649 3.659 3.609 3.626 7,017,719 -0.03(-0.90%)
Jan 16, 2002 3.663 3.705 3.645 3.659 1,246,929 +0.02(+0.48%)
Jan 15, 2002 3.639 3.644 3.604 3.641 6,282,529 +0.01(+0.21%)
Jan 14, 2002 3.597 3.671 3.597 3.634 9,096,101 +0.04(+1.05%)
Jan 11, 2002 3.541 3.610 3.520 3.596 7,375,338 +0.06(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.