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

UnitedHealth Group (NY: UNH )

492.45 -0.52 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 4.153 4.203 4.148 4.173 7,321,336 +0.01(+0.31%)
Feb 27, 2003 4.153 4.179 4.108 4.160 10,956,426 +0.02(+0.56%)
Feb 26, 2003 4.067 4.155 4.057 4.137 9,773,867 +0.07(+1.71%)
Feb 25, 2003 4.019 4.076 3.988 4.067 12,259,178 +0.03(+0.69%)
Feb 24, 2003 4.090 4.090 4.017 4.039 11,911,016 -0.10(-2.36%)
Feb 21, 2003 4.102 4.177 4.044 4.137 12,841,269 +0.03(+0.85%)
Feb 20, 2003 4.122 4.153 4.055 4.102 10,544,691 -0.02(-0.49%)
Feb 19, 2003 4.128 4.183 4.111 4.122 8,249,602 -0.01(-0.15%)
Feb 18, 2003 4.032 4.146 4.032 4.129 8,144,806 +0.10(+2.55%)
Feb 14, 2003 4.015 4.026 3.946 4.026 14,477,780 +0.01(+0.29%)
Feb 13, 2003 3.989 4.064 3.963 4.014 15,824,238 -0.02(-0.61%)
Feb 12, 2003 4.203 4.222 3.992 4.039 25,538,008 -0.16(-3.84%)
Feb 11, 2003 4.316 4.329 4.196 4.200 13,845,029 -0.11(-2.52%)
Feb 10, 2003 4.272 4.324 4.261 4.309 6,733,781 +0.05(+1.12%)
Feb 07, 2003 4.279 4.293 4.244 4.261 8,705,541 +0.03(+0.75%)
Feb 06, 2003 4.225 4.280 4.207 4.229 8,830,204 +0.00(+0.11%)
Feb 05, 2003 4.244 4.315 4.225 4.225 9,308,492 -0.02(-0.44%)
Feb 04, 2003 4.330 4.330 4.206 4.243 16,161,473 -0.09(-2.00%)
Feb 03, 2003 4.425 4.467 4.294 4.330 17,470,682 -0.09(-2.14%)
Jan 31, 2003 4.299 4.425 4.299 4.425 11,818,636 +0.11(+2.57%)
Jan 30, 2003 4.317 4.359 4.301 4.314 10,975,796 -0.01(-0.34%)
Jan 29, 2003 4.236 4.328 4.203 4.328 13,355,317 +0.09(+2.19%)
Jan 28, 2003 4.184 4.245 4.163 4.236 11,012,052 +0.08(+1.96%)
Jan 27, 2003 4.261 4.261 4.146 4.154 11,061,222 -0.11(-2.69%)
Jan 24, 2003 4.268 4.331 4.253 4.269 16,275,210 +0.00(+0.02%)
Jan 23, 2003 4.203 4.284 4.203 4.268 18,826,080 +0.10(+2.47%)
Jan 22, 2003 4.193 4.270 4.153 4.165 14,995,304 -0.02(-0.49%)
Jan 21, 2003 4.245 4.287 4.184 4.186 8,852,554 -0.06(-1.40%)
Jan 17, 2003 4.140 4.271 4.128 4.245 10,561,081 +0.10(+2.53%)
Jan 16, 2003 4.133 4.150 4.077 4.141 10,506,944 +0.01(+0.32%)
Jan 15, 2003 4.165 4.180 4.097 4.128 11,431,238 -0.01(-0.30%)
Jan 14, 2003 4.160 4.160 4.115 4.140 8,807,357 -0.02(-0.48%)
Jan 13, 2003 4.168 4.220 4.135 4.160 9,809,130 -0.04(-0.96%)
Jan 10, 2003 4.228 4.237 4.175 4.201 8,400,092 -0.05(-1.24%)
Jan 09, 2003 4.253 4.296 4.204 4.253 8,754,711 +0.00(+0.00%)
Jan 08, 2003 4.228 4.279 4.214 4.253 7,055,620 +0.04(+0.86%)
Jan 07, 2003 4.249 4.249 4.165 4.217 10,609,257 -0.03(-0.73%)
Jan 06, 2003 4.349 4.366 4.238 4.248 11,648,777 -0.11(-2.52%)
Jan 03, 2003 4.329 4.384 4.314 4.358 10,329,138 +0.04(+1.02%)
Jan 02, 2003 4.204 4.314 4.168 4.314 12,506,020 +0.11(+2.65%)
Dec 31, 2002 4.209 4.223 4.158 4.203 5,707,672 -0.01(-0.12%)
Dec 30, 2002 4.145 4.222 4.102 4.208 7,994,317 +0.07(+1.64%)
Dec 27, 2002 4.216 4.216 4.140 4.140 4,192,844 -0.05(-1.13%)
Dec 26, 2002 4.257 4.257 4.178 4.187 4,848,938 -0.05(-1.28%)
Dec 24, 2002 4.228 4.261 4.213 4.242 3,687,239 +0.03(+0.66%)
Dec 23, 2002 4.097 4.220 4.087 4.214 9,143,599 +0.13(+3.24%)
Dec 20, 2002 4.107 4.147 4.033 4.082 14,327,787 -0.05(-1.11%)
Dec 19, 2002 4.153 4.218 4.065 4.128 11,517,161 -0.00(-0.01%)
Dec 18, 2002 4.148 4.175 4.091 4.128 6,619,052 -0.02(-0.42%)
Dec 17, 2002 4.138 4.175 4.132 4.146 6,466,079 -0.02(-0.41%)
Dec 16, 2002 4.124 4.163 4.098 4.163 15,891,288 +0.04(+0.95%)
Dec 13, 2002 4.233 4.238 4.090 4.124 10,351,985 -0.09(-2.20%)
Dec 12, 2002 4.193 4.220 4.173 4.216 8,609,188 +0.03(+0.83%)
Dec 11, 2002 4.163 4.213 4.153 4.181 7,166,873 +0.06(+1.53%)
Dec 10, 2002 4.074 4.164 4.074 4.118 11,028,442 +0.04(+1.10%)
Dec 09, 2002 4.196 4.253 4.067 4.074 13,759,602 -0.12(-2.90%)
Dec 06, 2002 4.193 4.264 4.168 4.195 12,201,068 +0.00(+0.06%)
Dec 05, 2002 4.182 4.208 4.052 4.193 19,463,302 +0.01(+0.26%)
Dec 04, 2002 3.971 4.203 3.948 4.182 26,595,408 +0.21(+5.26%)
Dec 03, 2002 3.859 3.985 3.839 3.973 20,010,130 +0.11(+2.97%)
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.