Skip to main content

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

Historical Prices

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.