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

UnitedHealth Group (NY: UNH )

494.56 +7.26 (+1.49%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 25, 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 (%)
Jun 28, 2002 4.606 4.687 4.521 4.608 18,481,394 -0.02(-0.43%)
Jun 27, 2002 4.581 4.631 4.497 4.628 12,014,322 +0.05(+1.04%)
Jun 26, 2002 4.430 4.591 4.409 4.581 14,991,828 +0.06(+1.39%)
Jun 25, 2002 4.544 4.577 4.430 4.518 15,720,435 -0.19(-4.11%)
Jun 21, 2002 4.794 4.842 4.684 4.711 68,937,080 -0.13(-2.64%)
Jun 20, 2002 4.868 4.887 4.817 4.839 11,424,284 -0.06(-1.19%)
Jun 19, 2002 4.855 4.913 4.832 4.898 9,273,726 +0.10(+2.00%)
Jun 18, 2002 4.713 4.860 4.712 4.802 9,930,813 +0.07(+1.48%)
Jun 17, 2002 4.706 4.781 4.706 4.732 14,069,521 +0.11(+2.46%)
Jun 14, 2002 4.817 4.847 4.588 4.618 20,995,016 -0.27(-5.46%)
Jun 12, 2002 4.890 4.927 4.857 4.885 10,513,401 -0.01(-0.11%)
Jun 11, 2002 4.878 4.922 4.865 4.890 16,630,325 +0.11(+2.22%)
Jun 10, 2002 4.751 4.805 4.732 4.784 8,919,107 +0.03(+0.69%)
Jun 07, 2002 4.631 4.762 4.621 4.751 21,043,192 +0.15(+3.16%)
Jun 06, 2002 4.627 4.655 4.565 4.606 12,326,228 -0.01(-0.29%)
Jun 05, 2002 4.535 4.636 4.527 4.619 8,848,084 +0.05(+1.07%)
May 31, 2002 4.545 4.596 4.509 4.570 7,334,249 +0.10(+2.16%)
May 28, 2002 4.440 4.490 4.425 4.474 5,407,686 +0.02(+0.49%)
May 27, 2002 4.409 4.487 4.404 4.452 7,408,749 +0.00(+0.00%)
May 24, 2002 4.409 4.487 4.404 4.452 7,408,749 +0.02(+0.51%)
May 23, 2002 4.397 4.432 4.372 4.430 71,668,736 +0.08(+1.89%)
May 22, 2002 4.352 4.394 4.329 4.348 5,547,746 -0.04(-0.95%)
May 21, 2002 4.375 4.414 4.342 4.389 9,195,749 +0.02(+0.35%)
May 20, 2002 4.379 4.389 4.304 4.374 9,398,885 -0.08(-1.86%)
May 17, 2002 4.455 4.524 4.414 4.457 7,583,575 -0.02(-0.51%)
May 16, 2002 4.492 4.514 4.445 4.480 7,723,634 +0.03(+0.69%)
May 15, 2002 4.389 4.508 4.389 4.449 9,621,391 +0.05(+1.13%)
May 14, 2002 4.423 4.423 4.323 4.399 10,969,339 -0.02(-0.53%)
May 13, 2002 4.430 4.445 4.355 4.423 7,835,881 -0.02(-0.37%)
May 10, 2002 4.458 4.528 4.436 4.440 7,261,736 -0.02(-0.34%)
May 09, 2002 4.526 4.598 4.455 4.455 10,427,975 -0.07(-1.57%)
May 08, 2002 4.457 4.540 4.346 4.526 12,230,371 +0.07(+1.54%)
May 07, 2002 4.518 4.568 4.399 4.457 11,083,572 -0.06(-1.34%)
May 06, 2002 4.481 4.596 4.480 4.518 6,966,717 +0.01(+0.22%)
May 03, 2002 4.530 4.576 4.482 4.508 8,622,101 -0.02(-0.42%)
May 02, 2002 4.511 4.545 4.472 4.527 695,330 +0.02(+0.36%)
May 01, 2002 4.475 4.618 4.475 4.511 15,384,193 +0.09(+2.05%)
Apr 30, 2002 4.351 4.466 4.347 4.420 11,494,811 +0.09(+2.10%)
Apr 29, 2002 4.331 4.354 4.279 4.329 11,678,080 -0.00(-0.05%)
Apr 26, 2002 4.380 4.425 4.309 4.331 13,133,308 -0.05(-1.10%)
Apr 25, 2002 4.364 4.514 4.356 4.379 16,884,120 +0.05(+1.17%)
Apr 24, 2002 4.287 4.398 4.287 4.328 9,248,892 +0.04(+0.99%)
Apr 23, 2002 4.329 4.345 4.276 4.286 13,793,375 -0.04(-0.98%)
Apr 22, 2002 4.318 4.416 4.304 4.328 17,061,926 +0.01(+0.24%)
Apr 19, 2002 4.263 4.330 4.210 4.318 16,064,127 +0.08(+1.80%)
Apr 18, 2002 4.047 4.268 4.037 4.241 31,216,378 +0.24(+5.89%)
Apr 17, 2002 3.924 4.036 3.898 4.005 18,775,420 +0.14(+3.54%)
Apr 16, 2002 3.888 3.888 3.826 3.868 8,424,429 +0.02(+0.46%)
Apr 15, 2002 3.876 3.876 3.813 3.851 9,329,352 -0.02(-0.39%)
Apr 12, 2002 3.944 3.944 3.841 3.866 10,286,425 -0.08(-1.98%)
Apr 11, 2002 3.926 3.959 3.907 3.944 9,217,602 +0.02(+0.51%)
Apr 10, 2002 3.901 3.926 3.888 3.924 6,542,069 +0.03(+0.84%)
Apr 09, 2002 3.909 3.909 3.878 3.891 6,501,839 +0.01(+0.29%)
Apr 08, 2002 3.868 3.924 3.864 3.880 6,187,947 -0.02(-0.46%)
Apr 05, 2002 3.876 3.916 3.871 3.898 6,913,077 +0.03(+0.78%)
Apr 04, 2002 3.858 3.887 3.842 3.868 5,054,558 +0.01(+0.25%)
Apr 03, 2002 3.877 3.891 3.823 3.858 6,763,085 -0.02(-0.48%)
Apr 02, 2002 3.856 3.906 3.841 3.877 794,663 +0.06(+1.49%)
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.