Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.784 4.832 4.738 4.829 8,199,439 +0.04(+0.94%)
May 29, 2003 4.805 4.847 4.758 4.784 7,670,491 -0.02(-0.43%)
May 28, 2003 4.820 4.843 4.769 4.805 9,397,892 +0.01(+0.10%)
May 27, 2003 4.800 4.869 4.800 4.800 8,810,337 -0.01(-0.13%)
May 23, 2003 4.850 4.881 4.788 4.806 7,417,192 -0.07(-1.35%)
May 22, 2003 4.888 4.929 4.862 4.872 10,060,939 -0.06(-1.13%)
May 21, 2003 4.820 4.944 4.782 4.928 15,106,557 +0.11(+2.25%)
May 20, 2003 4.778 4.923 4.769 4.820 21,661,540 +0.07(+1.54%)
May 19, 2003 4.790 4.850 4.746 4.747 10,507,441 -0.06(-1.16%)
May 16, 2003 4.691 4.840 4.688 4.803 23,866,732 +0.11(+2.38%)
May 15, 2003 4.709 4.731 4.643 4.691 8,998,573 -0.02(-0.47%)
May 14, 2003 4.709 4.732 4.689 4.713 6,322,543 +0.00(+0.01%)
May 13, 2003 4.730 4.737 4.689 4.712 5,568,606 -0.03(-0.63%)
May 12, 2003 4.696 4.756 4.678 4.742 5,251,237 +0.04(+0.77%)
May 09, 2003 4.663 4.706 4.651 4.706 4,328,930 +0.06(+1.39%)
May 08, 2003 4.669 4.716 4.631 4.641 6,928,971 -0.03(-0.59%)
May 07, 2003 4.736 4.745 4.665 4.669 7,506,592 -0.07(-1.40%)
May 06, 2003 4.698 4.744 4.691 4.736 6,724,841 +0.04(+0.79%)
May 05, 2003 4.674 4.747 4.668 4.698 11,501,764 +0.03(+0.74%)
May 02, 2003 4.531 4.676 4.503 4.664 15,048,944 +0.09(+1.89%)
May 01, 2003 4.637 4.645 4.555 4.577 9,726,187 -0.06(-1.30%)
Apr 30, 2003 4.544 4.646 4.520 4.637 13,382,634 +0.08(+1.79%)
Apr 29, 2003 4.572 4.593 4.535 4.556 9,218,596 -0.02(-0.35%)
Apr 28, 2003 4.559 4.581 4.513 4.572 9,475,371 +0.01(+0.14%)
Apr 25, 2003 4.583 4.646 4.558 4.565 8,858,514 -0.02(-0.44%)
Apr 24, 2003 4.598 4.623 4.503 4.586 16,818,064 +0.02(+0.39%)
Apr 23, 2003 4.596 4.603 4.543 4.568 8,205,399 -0.03(-0.60%)
Apr 22, 2003 4.480 4.613 4.470 4.596 12,967,422 +0.09(+1.99%)
Apr 21, 2003 4.624 4.681 4.491 4.506 13,955,785 -0.12(-2.54%)
Apr 17, 2003 4.573 4.653 4.522 4.623 16,699,858 +0.09(+2.00%)
Apr 16, 2003 4.732 4.787 4.440 4.533 40,790,088 -0.19(-3.96%)
Apr 15, 2003 4.739 4.747 4.636 4.719 15,966,284 -0.02(-0.40%)
Apr 14, 2003 4.678 4.773 4.628 4.739 7,939,684 +0.06(+1.30%)
Apr 11, 2003 4.613 4.695 4.563 4.678 7,804,094 +0.06(+1.41%)
Apr 10, 2003 4.652 4.652 4.574 4.613 12,719,586 -0.04(-0.84%)
Apr 09, 2003 4.716 4.741 4.639 4.652 8,824,741 -0.06(-1.37%)
Apr 08, 2003 4.652 4.731 4.624 4.716 13,058,808 +0.06(+1.37%)
Apr 07, 2003 4.683 4.757 4.650 4.653 11,284,721 +0.01(+0.11%)
Apr 04, 2003 4.631 4.724 4.630 4.647 10,138,916 -0.03(-0.72%)
Apr 03, 2003 4.636 4.713 4.586 4.681 10,746,833 +0.07(+1.45%)
Apr 02, 2003 4.616 4.679 4.600 4.614 11,575,767 +0.02(+0.43%)
Apr 01, 2003 4.614 4.638 4.505 4.595 13,821,685 -0.02(-0.43%)
Mar 31, 2003 4.606 4.666 4.575 4.614 9,611,954 -0.02(-0.51%)
Mar 28, 2003 4.515 4.638 4.500 4.638 11,197,308 +0.12(+2.69%)
Mar 27, 2003 4.511 4.527 4.437 4.517 9,110,323 +0.01(+0.13%)
Mar 26, 2003 4.551 4.577 4.505 4.511 8,305,726 -0.05(-1.16%)
Mar 25, 2003 4.495 4.595 4.472 4.563 10,347,018 +0.07(+1.52%)
Mar 24, 2003 4.526 4.526 4.420 4.495 9,393,422 -0.03(-0.67%)
Mar 21, 2003 4.450 4.525 4.433 4.525 9,719,234 +0.13(+2.87%)
Mar 20, 2003 4.377 4.434 4.337 4.399 7,623,805 -0.02(-0.41%)
Mar 19, 2003 4.383 4.417 4.346 4.417 7,991,833 +0.03(+0.58%)
Mar 18, 2003 4.359 4.409 4.342 4.391 9,472,888 +0.03(+0.63%)
Mar 17, 2003 4.225 4.376 4.217 4.364 13,651,329 +0.15(+3.65%)
Mar 14, 2003 4.322 4.335 4.203 4.210 12,125,575 -0.10(-2.42%)
Mar 13, 2003 4.228 4.314 4.224 4.314 10,244,705 +0.10(+2.46%)
Mar 12, 2003 4.193 4.224 4.137 4.211 10,203,482 +0.01(+0.17%)
Mar 11, 2003 4.231 4.242 4.175 4.204 6,209,800 -0.02(-0.36%)
Mar 10, 2003 4.299 4.311 4.208 4.219 8,076,763 -0.08(-1.86%)
Mar 07, 2003 4.228 4.314 4.223 4.299 10,510,421 +0.04(+1.05%)
Mar 06, 2003 4.200 4.276 4.200 4.254 11,333,395 +0.02(+0.37%)
Mar 05, 2003 4.162 4.238 4.148 4.238 11,259,392 +0.09(+2.13%)
Mar 04, 2003 4.220 4.240 4.150 4.150 9,599,538 -0.07(-1.66%)
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.