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

UnitedHealth Group (NY: UNH )

497.12 -0.18 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.135 4.185 4.130 4.155 7,352,395 +0.01(+0.31%)
Feb 27, 2003 4.135 4.162 4.091 4.142 11,002,906 +0.02(+0.56%)
Feb 26, 2003 4.050 4.138 4.040 4.119 9,815,330 +0.07(+1.71%)
Feb 25, 2003 4.002 4.058 3.971 4.050 12,311,185 +0.03(+0.69%)
Feb 24, 2003 4.072 4.073 4.000 4.022 11,961,546 -0.10(-2.36%)
Feb 21, 2003 4.085 4.160 4.027 4.120 12,895,745 +0.03(+0.85%)
Feb 20, 2003 4.105 4.135 4.037 4.085 10,589,424 -0.02(-0.49%)
Feb 19, 2003 4.110 4.165 4.094 4.105 8,284,599 -0.01(-0.15%)
Feb 18, 2003 4.015 4.128 4.015 4.111 8,179,359 +0.10(+2.55%)
Feb 14, 2003 3.998 4.009 3.930 4.009 14,539,198 +0.01(+0.29%)
Feb 13, 2003 3.972 4.047 3.947 3.997 15,891,369 -0.02(-0.61%)
Feb 12, 2003 4.185 4.204 3.975 4.022 25,646,348 -0.16(-3.83%)
Feb 11, 2003 4.298 4.311 4.179 4.182 13,903,763 -0.11(-2.52%)
Feb 10, 2003 4.254 4.306 4.243 4.291 6,762,348 +0.05(+1.12%)
Feb 07, 2003 4.260 4.274 4.226 4.243 8,742,472 +0.03(+0.75%)
Feb 06, 2003 4.207 4.261 4.189 4.211 8,867,664 +0.00(+0.11%)
Feb 05, 2003 4.226 4.297 4.207 4.207 9,347,981 -0.02(-0.44%)
Feb 04, 2003 4.312 4.312 4.188 4.225 16,230,035 -0.09(-2.00%)
Feb 03, 2003 4.406 4.448 4.276 4.312 17,544,798 -0.09(-2.14%)
Jan 31, 2003 4.281 4.406 4.281 4.406 11,868,774 +0.11(+2.57%)
Jan 30, 2003 4.299 4.341 4.283 4.296 11,022,358 -0.01(-0.34%)
Jan 29, 2003 4.218 4.310 4.185 4.310 13,411,974 +0.09(+2.19%)
Jan 28, 2003 4.166 4.227 4.145 4.218 11,058,769 +0.08(+1.96%)
Jan 27, 2003 4.243 4.243 4.128 4.137 11,108,147 -0.11(-2.69%)
Jan 24, 2003 4.250 4.313 4.235 4.251 16,344,253 +0.00(+0.02%)
Jan 23, 2003 4.185 4.265 4.185 4.250 18,905,946 +0.10(+2.47%)
Jan 22, 2003 4.175 4.252 4.135 4.148 15,058,918 -0.02(-0.49%)
Jan 21, 2003 4.227 4.269 4.166 4.168 8,890,109 -0.06(-1.40%)
Jan 17, 2003 4.123 4.253 4.110 4.227 10,605,884 +0.10(+2.53%)
Jan 16, 2003 4.115 4.133 4.060 4.123 10,551,518 +0.01(+0.32%)
Jan 15, 2003 4.148 4.162 4.080 4.110 11,479,732 -0.01(-0.30%)
Jan 14, 2003 4.143 4.143 4.098 4.123 8,844,720 -0.02(-0.48%)
Jan 13, 2003 4.150 4.202 4.118 4.143 9,850,743 -0.04(-0.96%)
Jan 10, 2003 4.210 4.219 4.158 4.183 8,435,728 -0.05(-1.24%)
Jan 09, 2003 4.235 4.278 4.186 4.235 8,791,851 +0.00(+0.00%)
Jan 08, 2003 4.210 4.260 4.196 4.235 7,085,552 +0.04(+0.86%)
Jan 07, 2003 4.231 4.231 4.148 4.199 10,654,265 -0.03(-0.73%)
Jan 06, 2003 4.331 4.347 4.220 4.230 11,698,194 -0.11(-2.52%)
Jan 03, 2003 4.311 4.366 4.296 4.340 10,372,957 +0.04(+1.02%)
Jan 02, 2003 4.186 4.296 4.150 4.296 12,559,074 +0.11(+2.65%)
Dec 31, 2002 4.191 4.205 4.141 4.185 5,731,885 -0.01(-0.12%)
Dec 30, 2002 4.128 4.204 4.085 4.190 8,028,231 +0.07(+1.64%)
Dec 27, 2002 4.198 4.198 4.122 4.123 4,210,631 -0.05(-1.13%)
Dec 26, 2002 4.239 4.239 4.160 4.170 4,869,509 -0.05(-1.28%)
Dec 24, 2002 4.210 4.243 4.195 4.224 3,702,882 +0.03(+0.66%)
Dec 23, 2002 4.080 4.202 4.070 4.196 9,182,389 +0.13(+3.24%)
Dec 20, 2002 4.090 4.130 4.016 4.064 14,388,569 -0.05(-1.11%)
Dec 19, 2002 4.135 4.200 4.047 4.110 11,566,019 -0.00(-0.01%)
Dec 18, 2002 4.131 4.157 4.074 4.111 6,647,132 -0.02(-0.42%)
Dec 17, 2002 4.120 4.158 4.115 4.128 6,493,510 -0.02(-0.41%)
Dec 16, 2002 4.106 4.145 4.081 4.145 15,958,703 +0.04(+0.95%)
Dec 13, 2002 4.215 4.220 4.072 4.106 10,395,901 -0.09(-2.20%)
Dec 12, 2002 4.175 4.202 4.155 4.198 8,645,711 +0.03(+0.83%)
Dec 11, 2002 4.145 4.195 4.135 4.164 7,197,277 +0.06(+1.53%)
Dec 10, 2002 4.056 4.146 4.056 4.101 11,075,228 +0.04(+1.10%)
Dec 09, 2002 4.178 4.235 4.050 4.056 13,817,974 -0.12(-2.90%)
Dec 06, 2002 4.175 4.246 4.151 4.178 12,252,828 +0.00(+0.06%)
Dec 05, 2002 4.165 4.190 4.035 4.175 19,545,870 +0.01(+0.26%)
Dec 04, 2002 3.955 4.185 3.931 4.164 26,708,232 +0.21(+5.26%)
Dec 03, 2002 3.842 3.968 3.823 3.956 20,095,018 +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.