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

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2002 4.527 4.577 4.491 4.552 7,363,352 +0.10(+2.16%)
May 28, 2002 4.422 4.472 4.407 4.456 5,429,144 +0.02(+0.49%)
May 27, 2002 4.392 4.470 4.387 4.435 7,438,147 +0.00(+0.00%)
May 24, 2002 4.392 4.470 4.387 4.435 7,438,147 +0.02(+0.51%)
May 23, 2002 4.379 4.414 4.355 4.412 71,953,120 +0.08(+1.89%)
May 22, 2002 4.334 4.377 4.312 4.330 5,569,760 -0.04(-0.95%)
May 21, 2002 4.357 4.397 4.325 4.372 9,232,238 +0.02(+0.35%)
May 20, 2002 4.362 4.371 4.287 4.357 9,436,180 -0.08(-1.86%)
May 17, 2002 4.438 4.506 4.397 4.440 7,613,667 -0.02(-0.51%)
May 16, 2002 4.475 4.496 4.427 4.462 7,754,282 +0.03(+0.69%)
May 15, 2002 4.372 4.490 4.372 4.432 9,659,569 +0.05(+1.13%)
May 14, 2002 4.406 4.406 4.306 4.382 11,012,866 -0.02(-0.53%)
May 13, 2002 4.412 4.427 4.337 4.406 7,866,974 -0.02(-0.37%)
May 10, 2002 4.440 4.510 4.418 4.422 7,290,551 -0.02(-0.34%)
May 09, 2002 4.508 4.580 4.437 4.437 10,469,353 -0.07(-1.57%)
May 08, 2002 4.440 4.522 4.329 4.508 12,278,902 +0.07(+1.54%)
May 07, 2002 4.500 4.550 4.382 4.440 11,127,552 -0.06(-1.34%)
May 06, 2002 4.464 4.577 4.463 4.500 6,994,361 +0.01(+0.22%)
May 03, 2002 4.512 4.557 4.465 4.490 8,656,314 -0.02(-0.42%)
May 02, 2002 4.493 4.527 4.455 4.509 698,089 +0.02(+0.36%)
May 01, 2002 4.457 4.600 4.457 4.493 15,445,238 +0.09(+2.05%)
Apr 30, 2002 4.333 4.449 4.330 4.403 11,540,423 +0.09(+2.10%)
Apr 29, 2002 4.314 4.336 4.262 4.312 11,724,419 -0.00(-0.05%)
Apr 26, 2002 4.362 4.407 4.292 4.314 13,185,422 -0.05(-1.10%)
Apr 25, 2002 4.347 4.496 4.339 4.362 16,951,118 +0.05(+1.17%)
Apr 24, 2002 4.270 4.381 4.270 4.311 9,285,592 +0.04(+0.99%)
Apr 23, 2002 4.312 4.328 4.259 4.269 13,848,108 -0.04(-0.98%)
Apr 22, 2002 4.301 4.399 4.287 4.311 17,129,630 +0.01(+0.24%)
Apr 19, 2002 4.247 4.313 4.193 4.301 16,127,870 +0.08(+1.80%)
Apr 18, 2002 4.031 4.252 4.021 4.225 31,340,246 +0.24(+5.89%)
Apr 17, 2002 3.908 4.020 3.883 3.989 18,849,922 +0.14(+3.54%)
Apr 16, 2002 3.873 3.873 3.811 3.853 8,457,857 +0.02(+0.46%)
Apr 15, 2002 3.861 3.861 3.798 3.835 9,366,371 -0.02(-0.39%)
Apr 12, 2002 3.929 3.929 3.825 3.851 10,327,242 -0.08(-1.98%)
Apr 11, 2002 3.911 3.944 3.891 3.928 9,254,178 +0.02(+0.51%)
Apr 10, 2002 3.886 3.911 3.873 3.908 6,568,028 +0.03(+0.84%)
Apr 09, 2002 3.893 3.893 3.863 3.876 6,527,639 +0.01(+0.29%)
Apr 08, 2002 3.853 3.908 3.849 3.865 6,212,501 -0.02(-0.46%)
Apr 05, 2002 3.861 3.901 3.856 3.883 6,940,509 +0.03(+0.78%)
Apr 04, 2002 3.843 3.872 3.826 3.853 5,074,614 +0.01(+0.25%)
Apr 03, 2002 3.862 3.876 3.808 3.843 6,789,921 -0.02(-0.48%)
Apr 02, 2002 3.840 3.891 3.825 3.862 797,817 +0.06(+1.49%)
Apr 01, 2002 3.810 3.818 3.767 3.805 3,524,356 -0.03(-0.69%)
Mar 29, 2002 3.820 3.851 3.791 3.831 8,800,420 +0.00(+0.00%)
Mar 28, 2002 3.820 3.851 3.791 3.831 1,446,043 +0.05(+1.35%)
Mar 27, 2002 3.720 3.803 3.711 3.780 8,481,293 +0.05(+1.37%)
Mar 26, 2002 3.728 3.748 3.723 3.729 8,530,658 +0.00(+0.04%)
Mar 25, 2002 3.714 3.744 3.714 3.728 5,167,361 -0.02(-0.44%)
Mar 22, 2002 3.774 3.785 3.736 3.744 5,743,285 -0.03(-0.88%)
Mar 21, 2002 3.752 3.789 3.752 3.777 5,742,786 +0.00(+0.05%)
Mar 20, 2002 3.791 3.795 3.762 3.775 4,405,944 -0.00(-0.01%)
Mar 19, 2002 3.769 3.779 3.726 3.776 6,924,054 +0.02(+0.51%)
Mar 18, 2002 3.738 3.774 3.703 3.757 7,382,799 +0.02(+0.51%)
Mar 15, 2002 3.740 3.754 3.725 3.738 10,314,776 +0.01(+0.20%)
Mar 14, 2002 3.688 3.730 3.670 3.730 7,999,611 +0.04(+1.02%)
Mar 13, 2002 3.678 3.724 3.667 3.693 7,409,226 +0.02(+0.42%)
Mar 12, 2002 3.650 3.695 3.630 3.677 9,266,644 +0.01(+0.36%)
Mar 11, 2002 3.583 3.671 3.575 3.664 9,814,146 +0.08(+2.25%)
Mar 08, 2002 3.580 3.595 3.564 3.583 9,049,738 +0.04(+1.23%)
Mar 07, 2002 3.510 3.545 3.475 3.540 11,179,410 +0.03(+0.81%)
Mar 06, 2002 3.469 3.535 3.469 3.511 1,645,497 +0.06(+1.86%)
Mar 05, 2002 3.412 3.483 3.410 3.447 14,271,450 +0.03(+0.91%)
Mar 04, 2002 3.550 3.560 3.402 3.416 23,436,872 -0.16(-4.38%)
Mar 01, 2002 3.640 3.652 3.564 3.572 11,174,424 -0.06(-1.71%)
Feb 28, 2002 3.678 3.692 3.600 3.634 10,775,516 -0.02(-0.63%)
Feb 27, 2002 3.655 3.698 3.600 3.657 9,800,184 -0.04(-1.02%)
Feb 26, 2002 3.729 3.741 3.685 3.695 498,635 -0.03(-0.90%)
Feb 25, 2002 3.758 3.765 3.724 3.729 7,502,970 -0.02(-0.48%)
Feb 22, 2002 3.770 3.770 3.738 3.747 7,812,124 -0.01(-0.25%)
Feb 21, 2002 3.700 3.761 3.693 3.756 9,200,824 +0.05(+1.41%)
Feb 20, 2002 3.676 3.730 3.630 3.704 8,304,776 +0.00(+0.09%)
Feb 19, 2002 3.711 3.730 3.693 3.701 3,373,768 -0.03(-0.67%)
Feb 18, 2002 3.735 3.735 3.689 3.726 498,635 +0.00(+0.00%)
Feb 15, 2002 3.735 3.735 3.689 3.726 6,986,882 -0.01(-0.30%)
Feb 14, 2002 3.786 3.797 3.718 3.737 8,527,666 -0.03(-0.89%)
Feb 13, 2002 3.788 3.789 3.735 3.770 5,672,478 -0.02(-0.48%)
Feb 12, 2002 3.750 3.798 3.745 3.788 8,619,415 +0.06(+1.56%)
Feb 11, 2002 3.730 3.752 3.689 3.730 6,229,953 -0.00(-0.04%)
Feb 08, 2002 3.765 3.770 3.701 3.732 5,588,708 -0.03(-0.89%)
Feb 07, 2002 3.740 3.771 3.727 3.765 6,354,113 +0.03(+0.67%)
Feb 06, 2002 3.758 3.786 3.713 3.740 5,678,462 -0.02(-0.53%)
Feb 05, 2002 3.705 3.792 3.705 3.760 11,878,498 +0.06(+1.49%)
Feb 04, 2002 3.735 3.760 3.693 3.705 4,408,936 -0.05(-1.43%)
Feb 01, 2002 3.728 3.760 3.721 3.759 6,298,765 +0.03(+0.83%)
Jan 31, 2002 3.680 3.728 3.647 3.728 9,724,890 +0.09(+2.55%)
Jan 30, 2002 3.657 3.658 3.600 3.635 7,612,670 -0.02(-0.62%)
Jan 29, 2002 3.710 3.733 3.650 3.657 14,631,963 -0.05(-1.42%)
Jan 28, 2002 3.713 3.720 3.668 3.710 6,139,700 -0.01(-0.27%)
Jan 25, 2002 3.715 3.750 3.685 3.720 9,830,601 -0.01(-0.17%)
Jan 24, 2002 3.660 3.735 3.660 3.727 21,728,546 +0.10(+2.67%)
Jan 23, 2002 3.655 3.660 3.598 3.630 7,013,808 -0.01(-0.21%)
Jan 22, 2002 3.627 3.670 3.617 3.637 6,515,671 -0.00(-0.04%)
Jan 21, 2002 3.626 3.682 3.615 3.639 6,995,857 +0.00(+0.00%)
Jan 18, 2002 3.626 3.682 3.615 3.639 6,995,857 +0.01(+0.33%)
Jan 17, 2002 3.650 3.660 3.610 3.627 7,015,803 -0.03(-0.90%)
Jan 16, 2002 3.664 3.706 3.646 3.660 1,246,589 +0.02(+0.48%)
Jan 15, 2002 3.640 3.645 3.605 3.642 6,280,814 +0.01(+0.21%)
Jan 14, 2002 3.598 3.672 3.598 3.635 9,093,618 +0.04(+1.05%)
Jan 11, 2002 3.542 3.611 3.521 3.597 7,373,325 +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.