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

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 30, 2003 10.21 10.23 10.05 10.10 4,854,005 +0.01(+0.06%)
Jun 27, 2003 10.25 10.25 10.05 10.09 3,797,283 -0.07(-0.67%)
Jun 26, 2003 10.05 10.20 9.957 10.16 4,560,969 +0.11(+1.10%)
Jun 25, 2003 10.08 10.17 9.899 10.05 8,891,340 -0.10(-1.01%)
Jun 24, 2003 10.14 10.35 10.10 10.15 7,366,954 +0.04(+0.38%)
Jun 23, 2003 10.12 10.13 9.957 10.12 8,571,189 -0.05(-0.51%)
Jun 20, 2003 10.12 10.26 10.00 10.17 15,758,043 +0.13(+1.32%)
Jun 19, 2003 10.48 10.50 9.998 10.04 11,108,267 +4.80(+91.52%)
Jun 18, 2003 5.276 5.293 5.226 5.240 8,466,214 -0.03(-0.58%)
Jun 17, 2003 5.212 5.282 5.212 5.271 9,975,177 +0.09(+1.83%)
Jun 16, 2003 5.146 5.183 5.113 5.176 7,306,008 +0.11(+2.08%)
Jun 13, 2003 5.126 5.163 5.056 5.070 6,834,861 -0.06(-1.10%)
Jun 12, 2003 5.088 5.138 5.059 5.126 8,403,029 +0.04(+0.76%)
Jun 11, 2003 4.966 5.088 4.966 5.088 12,359,766 +0.12(+2.45%)
Jun 10, 2003 4.924 5.017 4.924 4.966 9,896,569 +0.08(+1.73%)
Jun 09, 2003 4.918 4.970 4.868 4.882 8,694,075 -0.04(-0.73%)
Jun 06, 2003 4.875 4.950 4.875 4.917 9,042,336 +0.04(+0.88%)
Jun 05, 2003 4.792 4.879 4.758 4.875 9,334,377 +0.08(+1.74%)
Jun 04, 2003 4.824 4.834 4.779 4.791 7,683,622 -0.03(-0.67%)
Jun 03, 2003 4.724 4.827 4.708 4.823 11,106,526 +0.08(+1.75%)
Jun 02, 2003 4.827 4.847 4.732 4.741 12,330,413 -0.08(-1.67%)
May 30, 2003 4.776 4.824 4.730 4.821 8,213,476 +0.04(+0.94%)
May 29, 2003 4.797 4.839 4.750 4.776 7,683,622 -0.02(-0.43%)
May 28, 2003 4.811 4.835 4.761 4.797 9,413,980 +0.01(+0.10%)
May 27, 2003 4.791 4.861 4.791 4.792 8,825,419 -0.01(-0.13%)
May 23, 2003 4.842 4.873 4.780 4.798 7,429,889 -0.07(-1.35%)
May 22, 2003 4.879 4.920 4.854 4.864 10,078,162 -0.06(-1.13%)
May 21, 2003 4.811 4.936 4.774 4.919 15,132,418 +0.11(+2.25%)
May 20, 2003 4.770 4.915 4.761 4.811 21,698,622 +0.07(+1.54%)
May 19, 2003 4.782 4.842 4.738 4.739 10,525,428 -0.06(-1.16%)
May 16, 2003 4.683 4.832 4.680 4.794 23,907,588 +0.11(+2.38%)
May 15, 2003 4.701 4.723 4.635 4.683 9,013,978 -0.02(-0.47%)
May 14, 2003 4.701 4.723 4.681 4.705 6,333,366 +0.00(+0.01%)
May 13, 2003 4.722 4.729 4.681 4.704 5,578,138 -0.03(-0.63%)
May 12, 2003 4.688 4.748 4.670 4.734 5,260,226 +0.04(+0.77%)
May 09, 2003 4.655 4.698 4.643 4.698 4,336,341 +0.06(+1.39%)
May 08, 2003 4.661 4.708 4.623 4.634 6,940,832 -0.03(-0.59%)
May 07, 2003 4.728 4.737 4.657 4.661 7,519,442 -0.07(-1.40%)
May 06, 2003 4.690 4.736 4.683 4.728 6,736,353 +0.04(+0.79%)
May 05, 2003 4.666 4.739 4.660 4.690 11,521,453 +0.03(+0.74%)
May 02, 2003 4.523 4.668 4.495 4.656 15,074,706 +0.09(+1.89%)
May 01, 2003 4.630 4.638 4.548 4.569 9,742,837 -0.06(-1.30%)
Apr 30, 2003 4.536 4.638 4.512 4.630 13,405,543 +0.08(+1.79%)
Apr 29, 2003 4.564 4.585 4.527 4.548 9,234,377 -0.02(-0.35%)
Apr 28, 2003 4.551 4.573 4.505 4.564 9,491,592 +0.01(+0.14%)
Apr 25, 2003 4.575 4.638 4.551 4.558 8,873,678 -0.02(-0.44%)
Apr 24, 2003 4.590 4.615 4.495 4.578 16,846,854 +0.02(+0.39%)
Apr 23, 2003 4.588 4.595 4.535 4.560 8,219,446 -0.03(-0.60%)
Apr 22, 2003 4.472 4.605 4.462 4.588 12,989,620 +0.09(+1.99%)
Apr 21, 2003 4.616 4.673 4.483 4.498 13,979,675 -0.12(-2.54%)
Apr 17, 2003 4.565 4.645 4.514 4.615 16,728,446 +0.09(+2.00%)
Apr 16, 2003 4.723 4.779 4.432 4.525 40,859,916 -0.19(-3.96%)
Apr 15, 2003 4.731 4.739 4.628 4.711 15,993,616 -0.02(-0.40%)
Apr 14, 2003 4.670 4.765 4.620 4.731 7,953,275 +0.06(+1.30%)
Apr 11, 2003 4.605 4.687 4.555 4.670 7,817,454 +0.06(+1.41%)
Apr 10, 2003 4.644 4.644 4.566 4.605 12,741,360 -0.04(-0.84%)
Apr 09, 2003 4.708 4.733 4.632 4.644 8,839,847 -0.06(-1.37%)
Apr 08, 2003 4.644 4.723 4.616 4.708 13,081,163 +0.06(+1.37%)
Apr 07, 2003 4.675 4.749 4.642 4.645 11,304,039 +0.01(+0.11%)
Apr 04, 2003 4.623 4.716 4.622 4.640 10,156,272 -0.03(-0.72%)
Apr 03, 2003 4.628 4.705 4.578 4.673 10,765,231 +0.07(+1.45%)
Apr 02, 2003 4.608 4.671 4.592 4.606 11,595,583 +0.02(+0.43%)
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.