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

UnitedHealth Group (NY: UNH )

487.30 +1.12 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 4.545 4.596 4.509 4.570 7,334,249 +0.10(+2.16%)
May 28, 2002 4.440 4.490 4.425 4.474 5,407,686 +0.02(+0.49%)
May 27, 2002 4.409 4.487 4.404 4.452 7,408,749 +0.00(+0.00%)
May 24, 2002 4.409 4.487 4.404 4.452 7,408,749 +0.02(+0.51%)
May 23, 2002 4.397 4.432 4.372 4.430 71,668,736 +0.08(+1.89%)
May 22, 2002 4.352 4.394 4.329 4.348 5,547,746 -0.04(-0.95%)
May 21, 2002 4.375 4.414 4.342 4.389 9,195,749 +0.02(+0.35%)
May 20, 2002 4.379 4.389 4.304 4.374 9,398,885 -0.08(-1.86%)
May 17, 2002 4.455 4.524 4.414 4.457 7,583,575 -0.02(-0.51%)
May 16, 2002 4.492 4.514 4.445 4.480 7,723,634 +0.03(+0.69%)
May 15, 2002 4.389 4.508 4.389 4.449 9,621,391 +0.05(+1.13%)
May 14, 2002 4.423 4.423 4.323 4.399 10,969,339 -0.02(-0.53%)
May 13, 2002 4.430 4.445 4.355 4.423 7,835,881 -0.02(-0.37%)
May 10, 2002 4.458 4.528 4.436 4.440 7,261,736 -0.02(-0.34%)
May 09, 2002 4.526 4.598 4.455 4.455 10,427,975 -0.07(-1.57%)
May 08, 2002 4.457 4.540 4.346 4.526 12,230,371 +0.07(+1.54%)
May 07, 2002 4.518 4.568 4.399 4.457 11,083,572 -0.06(-1.34%)
May 06, 2002 4.481 4.596 4.480 4.518 6,966,717 +0.01(+0.22%)
May 03, 2002 4.530 4.576 4.482 4.508 8,622,101 -0.02(-0.42%)
May 02, 2002 4.511 4.545 4.472 4.527 695,330 +0.02(+0.36%)
May 01, 2002 4.475 4.618 4.475 4.511 15,384,193 +0.09(+2.05%)
Apr 30, 2002 4.351 4.466 4.347 4.420 11,494,811 +0.09(+2.10%)
Apr 29, 2002 4.331 4.354 4.279 4.329 11,678,080 -0.00(-0.05%)
Apr 26, 2002 4.380 4.425 4.309 4.331 13,133,308 -0.05(-1.10%)
Apr 25, 2002 4.364 4.514 4.356 4.379 16,884,120 +0.05(+1.17%)
Apr 24, 2002 4.287 4.398 4.287 4.328 9,248,892 +0.04(+0.99%)
Apr 23, 2002 4.329 4.345 4.276 4.286 13,793,375 -0.04(-0.98%)
Apr 22, 2002 4.318 4.416 4.304 4.328 17,061,926 +0.01(+0.24%)
Apr 19, 2002 4.263 4.330 4.210 4.318 16,064,127 +0.08(+1.80%)
Apr 18, 2002 4.047 4.268 4.037 4.241 31,216,378 +0.24(+5.89%)
Apr 17, 2002 3.924 4.036 3.898 4.005 18,775,420 +0.14(+3.54%)
Apr 16, 2002 3.888 3.888 3.826 3.868 8,424,429 +0.02(+0.46%)
Apr 15, 2002 3.876 3.876 3.813 3.851 9,329,352 -0.02(-0.39%)
Apr 12, 2002 3.944 3.944 3.841 3.866 10,286,425 -0.08(-1.98%)
Apr 11, 2002 3.926 3.959 3.907 3.944 9,217,602 +0.02(+0.51%)
Apr 10, 2002 3.901 3.926 3.888 3.924 6,542,069 +0.03(+0.84%)
Apr 09, 2002 3.909 3.909 3.878 3.891 6,501,839 +0.01(+0.29%)
Apr 08, 2002 3.868 3.924 3.864 3.880 6,187,947 -0.02(-0.46%)
Apr 05, 2002 3.876 3.916 3.871 3.898 6,913,077 +0.03(+0.78%)
Apr 04, 2002 3.858 3.887 3.842 3.868 5,054,558 +0.01(+0.25%)
Apr 03, 2002 3.877 3.891 3.823 3.858 6,763,085 -0.02(-0.48%)
Apr 02, 2002 3.856 3.906 3.841 3.877 794,663 +0.06(+1.49%)
Apr 01, 2002 3.826 3.833 3.782 3.820 3,510,427 -0.03(-0.69%)
Mar 29, 2002 3.836 3.866 3.806 3.847 8,765,637 +0.00(+0.00%)
Mar 28, 2002 3.836 3.866 3.806 3.847 1,440,328 +0.05(+1.35%)
Mar 27, 2002 3.735 3.818 3.725 3.795 8,447,772 +0.05(+1.37%)
Mar 26, 2002 3.742 3.763 3.737 3.744 8,496,942 +0.00(+0.04%)
Mar 25, 2002 3.728 3.759 3.728 3.742 5,146,937 -0.02(-0.44%)
Mar 22, 2002 3.789 3.800 3.751 3.759 5,720,585 -0.03(-0.88%)
Mar 21, 2002 3.767 3.804 3.767 3.792 5,720,089 +0.00(+0.05%)
Mar 20, 2002 3.806 3.810 3.777 3.790 4,388,530 -0.00(-0.01%)
Mar 19, 2002 3.784 3.794 3.740 3.791 6,896,687 +0.02(+0.51%)
Mar 18, 2002 3.753 3.789 3.718 3.772 7,353,619 +0.02(+0.51%)
Mar 15, 2002 3.755 3.769 3.739 3.753 10,274,009 +0.01(+0.20%)
Mar 14, 2002 3.702 3.745 3.684 3.745 7,967,993 +0.04(+1.02%)
Mar 13, 2002 3.692 3.738 3.682 3.707 7,379,942 +0.02(+0.42%)
Mar 12, 2002 3.664 3.709 3.645 3.692 9,230,019 +0.01(+0.36%)
Mar 11, 2002 3.598 3.686 3.589 3.679 9,775,357 +0.08(+2.25%)
Mar 08, 2002 3.594 3.609 3.578 3.598 9,013,970 +0.04(+1.23%)
Mar 07, 2002 3.524 3.559 3.489 3.554 11,135,225 +0.03(+0.81%)
Mar 06, 2002 3.483 3.549 3.483 3.525 1,638,993 +0.06(+1.86%)
Mar 05, 2002 3.425 3.497 3.424 3.461 14,215,044 +0.03(+0.91%)
Mar 04, 2002 3.564 3.574 3.415 3.429 23,344,240 -0.16(-4.38%)
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.