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 (%)
Dec 31, 2002 4.210 4.224 4.159 4.204 5,706,114 -0.01(-0.12%)
Dec 30, 2002 4.146 4.223 4.103 4.209 7,992,134 +0.07(+1.64%)
Dec 27, 2002 4.217 4.217 4.141 4.141 4,191,699 -0.05(-1.13%)
Dec 26, 2002 4.259 4.259 4.179 4.189 4,847,615 -0.05(-1.28%)
Dec 24, 2002 4.229 4.262 4.214 4.243 3,686,233 +0.03(+0.66%)
Dec 23, 2002 4.098 4.221 4.088 4.215 9,141,103 +0.13(+3.24%)
Dec 20, 2002 4.109 4.148 4.035 4.083 14,323,875 -0.05(-1.11%)
Dec 19, 2002 4.154 4.219 4.066 4.129 11,514,016 -0.00(-0.01%)
Dec 18, 2002 4.149 4.176 4.092 4.129 6,617,245 -0.02(-0.43%)
Dec 17, 2002 4.139 4.176 4.133 4.147 6,464,314 -0.02(-0.41%)
Dec 16, 2002 4.125 4.164 4.099 4.164 15,886,949 +0.04(+0.95%)
Dec 13, 2002 4.234 4.239 4.091 4.125 10,349,159 -0.09(-2.20%)
Dec 12, 2002 4.194 4.221 4.174 4.217 8,606,838 +0.03(+0.83%)
Dec 11, 2002 4.164 4.214 4.154 4.183 7,164,916 +0.06(+1.53%)
Dec 10, 2002 4.075 4.165 4.075 4.120 11,025,431 +0.04(+1.10%)
Dec 09, 2002 4.197 4.254 4.068 4.075 13,755,846 -0.12(-2.90%)
Dec 06, 2002 4.194 4.266 4.169 4.197 12,197,737 +0.00(+0.06%)
Dec 05, 2002 4.184 4.209 4.053 4.194 19,457,988 +0.01(+0.26%)
Dec 04, 2002 3.973 4.204 3.949 4.183 26,588,146 +0.21(+5.26%)
Dec 03, 2002 3.860 3.986 3.840 3.974 20,004,666 +0.11(+2.97%)
Dec 02, 2002 4.121 4.139 3.847 3.859 25,080,188 -0.24(-5.89%)
Nov 29, 2002 4.048 4.119 4.048 4.101 7,087,954 +0.05(+1.32%)
Nov 27, 2002 4.078 4.085 4.017 4.048 18,125,302 +0.06(+1.63%)
Nov 26, 2002 3.902 4.017 3.902 3.983 38,504,352 +0.13(+3.47%)
Nov 25, 2002 4.175 4.175 3.778 3.849 70,513,112 -0.41(-9.66%)
Nov 22, 2002 4.309 4.380 4.242 4.261 20,422,744 -0.01(-0.32%)
Nov 21, 2002 4.527 4.531 4.185 4.274 47,146,940 -0.24(-5.42%)
Nov 20, 2002 4.486 4.553 4.446 4.519 23,214,728 -0.09(-1.91%)
Nov 19, 2002 4.681 4.685 4.560 4.607 9,925,619 -0.07(-1.58%)
Nov 18, 2002 4.685 4.726 4.657 4.681 7,465,813 +0.00(+0.08%)
Nov 15, 2002 4.562 4.705 4.552 4.677 9,691,257 +0.11(+2.43%)
Nov 14, 2002 4.582 4.625 4.553 4.567 10,802,986 +0.03(+0.57%)
Nov 13, 2002 4.485 4.582 4.484 4.541 10,915,202 +0.04(+0.97%)
Nov 12, 2002 4.431 4.531 4.398 4.497 13,549,786 +0.07(+1.51%)
Nov 11, 2002 4.446 4.469 4.305 4.430 21,578,664 +0.06(+1.34%)
Nov 08, 2002 4.785 4.785 4.356 4.372 47,505,432 -0.41(-8.63%)
Nov 07, 2002 4.766 4.839 4.741 4.785 9,745,876 +0.03(+0.54%)
Nov 06, 2002 4.632 4.793 4.612 4.759 14,119,802 +0.17(+3.63%)
Nov 05, 2002 4.700 4.745 4.551 4.592 11,419,676 -0.11(-2.36%)
Nov 04, 2002 4.747 4.783 4.679 4.703 10,727,017 +0.04(+0.78%)
Nov 01, 2002 4.579 4.707 4.511 4.667 17,343,766 +0.09(+1.91%)
Oct 31, 2002 4.834 4.859 4.481 4.579 27,144,260 -0.22(-4.59%)
Oct 30, 2002 4.802 4.861 4.756 4.800 6,705,627 +0.03(+0.69%)
Oct 29, 2002 4.796 4.808 4.685 4.767 9,791,060 -0.05(-1.00%)
Oct 28, 2002 4.889 4.889 4.738 4.815 14,463,896 -0.07(-1.49%)
Oct 25, 2002 4.949 5.022 4.758 4.888 18,573,172 -0.06(-1.21%)
Oct 24, 2002 5.054 5.035 4.936 4.948 11,268,731 -0.11(-2.08%)
Oct 23, 2002 4.984 5.057 4.934 5.054 8,776,651 +0.07(+1.45%)
Oct 22, 2002 5.001 5.085 4.958 4.982 11,340,231 -0.02(-0.38%)
Oct 21, 2002 5.030 5.085 4.973 5.001 10,973,296 -0.02(-0.41%)
Oct 18, 2002 4.916 5.060 4.908 5.021 13,840,752 +0.10(+2.08%)
Oct 17, 2002 5.031 5.059 4.874 4.919 19,313,994 -0.01(-0.29%)
Oct 16, 2002 4.857 4.952 4.847 4.933 15,689,330 +0.08(+1.57%)
Oct 15, 2002 4.859 4.883 4.812 4.857 13,995,173 +0.09(+1.82%)
Oct 14, 2002 4.699 4.780 4.693 4.771 15,131,728 +0.06(+1.35%)
Oct 11, 2002 4.670 4.744 4.670 4.707 12,171,421 +0.07(+1.42%)
Oct 10, 2002 4.581 4.713 4.581 4.641 15,995,192 +0.06(+1.32%)
Oct 09, 2002 4.589 4.670 4.567 4.581 12,049,275 -0.04(-0.80%)
Oct 08, 2002 4.564 4.632 4.513 4.618 11,349,665 +0.07(+1.62%)
Oct 07, 2002 4.519 4.632 4.506 4.544 13,508,078 +0.02(+0.42%)
Oct 04, 2002 4.598 4.611 4.499 4.525 10,790,573 -0.09(-1.87%)
Oct 03, 2002 4.562 4.635 4.546 4.611 12,360,102 +0.10(+2.32%)
Oct 02, 2002 4.429 4.531 4.428 4.506 11,638,148 +0.05(+1.16%)
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.