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

UnitedHealth Group (NY: UNH )

575.00 -2.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 4.598 4.658 4.567 4.606 9,628,409 -0.02(-0.51%)
Mar 28, 2003 4.507 4.630 4.492 4.630 11,216,477 +0.12(+2.69%)
Mar 27, 2003 4.503 4.519 4.430 4.509 9,125,918 +0.01(+0.13%)
Mar 26, 2003 4.544 4.569 4.497 4.503 8,319,944 -0.05(-1.16%)
Mar 25, 2003 4.488 4.587 4.465 4.556 10,364,731 +0.07(+1.52%)
Mar 24, 2003 4.518 4.518 4.413 4.487 9,409,502 -0.03(-0.67%)
Mar 21, 2003 4.442 4.517 4.425 4.517 9,735,872 +0.13(+2.87%)
Mar 20, 2003 4.369 4.426 4.330 4.391 7,636,856 -0.02(-0.41%)
Mar 19, 2003 4.376 4.409 4.339 4.409 8,005,514 +0.03(+0.58%)
Mar 18, 2003 4.352 4.402 4.335 4.384 9,489,104 +0.03(+0.63%)
Mar 17, 2003 4.218 4.369 4.210 4.356 13,674,699 +0.15(+3.65%)
Mar 14, 2003 4.314 4.328 4.196 4.203 12,146,332 -0.10(-2.41%)
Mar 13, 2003 4.220 4.307 4.216 4.307 10,262,243 +0.10(+2.46%)
Mar 12, 2003 4.186 4.217 4.130 4.203 10,220,949 +0.01(+0.17%)
Mar 11, 2003 4.223 4.235 4.168 4.196 6,220,430 -0.02(-0.36%)
Mar 10, 2003 4.291 4.303 4.201 4.211 8,090,589 -0.08(-1.86%)
Mar 07, 2003 4.221 4.307 4.216 4.291 10,528,413 +0.04(+1.05%)
Mar 06, 2003 4.193 4.269 4.192 4.247 11,352,796 +0.02(+0.37%)
Mar 05, 2003 4.155 4.231 4.141 4.231 11,278,666 +0.09(+2.13%)
Mar 04, 2003 4.213 4.233 4.143 4.143 9,615,971 -0.07(-1.66%)
Mar 03, 2003 4.186 4.238 4.184 4.212 9,342,835 +0.05(+1.12%)
Feb 28, 2003 4.146 4.196 4.141 4.166 7,333,869 +0.01(+0.31%)
Feb 27, 2003 4.146 4.172 4.101 4.153 10,975,182 +0.02(+0.56%)
Feb 26, 2003 4.060 4.148 4.050 4.130 9,790,599 +0.07(+1.71%)
Feb 25, 2003 4.012 4.069 3.981 4.060 12,280,164 +0.03(+0.69%)
Feb 24, 2003 4.083 4.083 4.010 4.033 11,931,406 -0.10(-2.36%)
Feb 21, 2003 4.095 4.170 4.037 4.130 12,863,251 +0.03(+0.85%)
Feb 20, 2003 4.115 4.146 4.048 4.095 10,562,742 -0.02(-0.49%)
Feb 19, 2003 4.120 4.176 4.104 4.115 8,263,725 -0.01(-0.15%)
Feb 18, 2003 4.025 4.139 4.025 4.121 8,158,749 +0.10(+2.55%)
Feb 14, 2003 4.008 4.019 3.940 4.019 14,502,564 +0.01(+0.29%)
Feb 13, 2003 3.982 4.057 3.957 4.007 15,851,327 -0.02(-0.61%)
Feb 12, 2003 4.196 4.215 3.985 4.032 25,581,726 -0.16(-3.84%)
Feb 11, 2003 4.309 4.321 4.189 4.193 13,868,729 -0.11(-2.52%)
Feb 10, 2003 4.265 4.316 4.254 4.301 6,745,309 +0.05(+1.12%)
Feb 07, 2003 4.271 4.285 4.237 4.254 8,720,444 +0.03(+0.75%)
Feb 06, 2003 4.218 4.272 4.199 4.222 8,845,320 +0.00(+0.11%)
Feb 05, 2003 4.237 4.308 4.217 4.217 9,324,427 -0.02(-0.44%)
Feb 04, 2003 4.323 4.323 4.198 4.236 16,189,140 -0.09(-2.00%)
Feb 03, 2003 4.417 4.460 4.286 4.322 17,500,590 -0.09(-2.14%)
Jan 31, 2003 4.291 4.417 4.291 4.417 11,838,868 +0.11(+2.57%)
Jan 30, 2003 4.310 4.352 4.294 4.306 10,994,585 -0.01(-0.34%)
Jan 29, 2003 4.229 4.321 4.196 4.321 13,378,180 +0.09(+2.19%)
Jan 28, 2003 4.177 4.238 4.156 4.229 11,030,904 +0.08(+1.96%)
Jan 27, 2003 4.254 4.254 4.139 4.147 11,080,158 -0.11(-2.69%)
Jan 24, 2003 4.261 4.324 4.246 4.262 16,303,070 +0.00(+0.02%)
Jan 23, 2003 4.196 4.276 4.196 4.261 18,858,308 +0.10(+2.47%)
Jan 22, 2003 4.186 4.263 4.146 4.158 15,020,974 -0.02(-0.49%)
Jan 21, 2003 4.238 4.280 4.177 4.179 8,867,708 -0.06(-1.40%)
Jan 17, 2003 4.133 4.264 4.120 4.238 10,579,160 +0.10(+2.53%)
Jan 16, 2003 4.125 4.143 4.070 4.134 10,524,931 +0.01(+0.32%)
Jan 15, 2003 4.158 4.173 4.090 4.120 11,450,806 -0.01(-0.30%)
Jan 14, 2003 4.153 4.153 4.108 4.133 8,822,434 -0.02(-0.48%)
Jan 13, 2003 4.161 4.213 4.128 4.153 9,825,922 -0.04(-0.96%)
Jan 10, 2003 4.221 4.230 4.168 4.193 8,414,472 -0.05(-1.24%)
Jan 09, 2003 4.246 4.289 4.196 4.246 8,769,698 +0.00(+0.00%)
Jan 08, 2003 4.221 4.271 4.207 4.246 7,067,698 +0.04(+0.86%)
Jan 07, 2003 4.242 4.242 4.158 4.210 10,627,419 -0.03(-0.73%)
Jan 06, 2003 4.342 4.358 4.231 4.241 11,668,718 -0.11(-2.52%)
Jan 03, 2003 4.321 4.377 4.307 4.351 10,346,820 +0.04(+1.02%)
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.