Skip to main content

UnitedHealth Group (NY: UNH )

577.07 -3.58 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.21 10.24 10.05 10.10 4,852,681 +0.01(+0.06%)
Jun 27, 2003 10.25 10.25 10.05 10.10 3,796,247 -0.07(-0.67%)
Jun 26, 2003 10.05 10.21 9.960 10.17 4,559,724 +0.11(+1.10%)
Jun 25, 2003 10.08 10.18 9.902 10.05 8,888,914 -0.10(-1.01%)
Jun 24, 2003 10.14 10.35 10.10 10.16 7,364,943 +0.04(+0.38%)
Jun 23, 2003 10.12 10.13 9.960 10.12 8,568,850 -0.05(-0.51%)
Jun 20, 2003 10.12 10.26 10.00 10.17 15,753,742 +0.13(+1.32%)
Jun 19, 2003 10.48 10.51 10.00 10.04 11,105,236 +4.80(+91.52%)
Jun 18, 2003 5.278 5.295 5.227 5.241 8,463,903 -0.03(-0.58%)
Jun 17, 2003 5.214 5.283 5.214 5.272 9,972,454 +0.09(+1.83%)
Jun 16, 2003 5.147 5.185 5.114 5.177 7,304,014 +0.11(+2.08%)
Jun 13, 2003 5.128 5.165 5.058 5.072 6,832,996 -0.06(-1.10%)
Jun 12, 2003 5.089 5.139 5.061 5.128 8,400,736 +0.04(+0.76%)
Jun 11, 2003 4.968 5.089 4.968 5.089 12,356,393 +0.12(+2.45%)
Jun 10, 2003 4.926 5.019 4.926 4.968 9,893,869 +0.08(+1.73%)
Jun 09, 2003 4.919 4.971 4.870 4.883 8,691,703 -0.04(-0.73%)
Jun 06, 2003 4.876 4.951 4.876 4.919 9,039,868 +0.04(+0.88%)
Jun 05, 2003 4.793 4.881 4.759 4.876 9,331,830 +0.08(+1.74%)
Jun 04, 2003 4.825 4.835 4.780 4.793 7,681,525 -0.03(-0.67%)
Jun 03, 2003 4.725 4.829 4.710 4.825 11,103,495 +0.08(+1.75%)
Jun 02, 2003 4.829 4.848 4.733 4.742 12,327,048 -0.08(-1.67%)
May 30, 2003 4.778 4.825 4.731 4.822 8,211,234 +0.04(+0.94%)
May 29, 2003 4.798 4.840 4.751 4.778 7,681,525 -0.02(-0.43%)
May 28, 2003 4.813 4.836 4.762 4.798 9,411,411 +0.01(+0.10%)
May 27, 2003 4.793 4.862 4.793 4.793 8,823,011 -0.01(-0.13%)
May 23, 2003 4.843 4.874 4.781 4.799 7,427,862 -0.07(-1.35%)
May 22, 2003 4.881 4.922 4.855 4.865 10,075,412 -0.06(-1.13%)
May 21, 2003 4.813 4.937 4.775 4.921 15,128,288 +0.11(+2.25%)
May 20, 2003 4.771 4.916 4.762 4.813 21,692,700 +0.07(+1.54%)
May 19, 2003 4.783 4.843 4.739 4.740 10,522,556 -0.06(-1.16%)
May 16, 2003 4.684 4.833 4.682 4.796 23,901,064 +0.11(+2.38%)
May 15, 2003 4.702 4.724 4.636 4.684 9,011,518 -0.02(-0.47%)
May 14, 2003 4.702 4.725 4.682 4.706 6,331,638 +0.00(+0.01%)
May 13, 2003 4.723 4.730 4.683 4.706 5,576,616 -0.03(-0.63%)
May 12, 2003 4.690 4.749 4.671 4.735 5,258,791 +0.04(+0.77%)
May 09, 2003 4.656 4.699 4.644 4.699 4,335,158 +0.06(+1.39%)
May 08, 2003 4.662 4.710 4.624 4.635 6,938,938 -0.03(-0.59%)
May 07, 2003 4.729 4.738 4.658 4.662 7,517,390 -0.07(-1.40%)
May 06, 2003 4.692 4.737 4.684 4.729 6,734,515 +0.04(+0.79%)
May 05, 2003 4.667 4.740 4.661 4.692 11,518,309 +0.03(+0.74%)
May 02, 2003 4.524 4.669 4.496 4.657 15,070,592 +0.09(+1.89%)
May 01, 2003 4.631 4.639 4.549 4.570 9,740,178 -0.06(-1.30%)
Apr 30, 2003 4.537 4.639 4.514 4.631 13,401,885 +0.08(+1.79%)
Apr 29, 2003 4.565 4.587 4.529 4.549 9,231,857 -0.02(-0.35%)
Apr 28, 2003 4.552 4.574 4.506 4.565 9,489,002 +0.01(+0.14%)
Apr 25, 2003 4.576 4.639 4.552 4.559 8,871,257 -0.02(-0.44%)
Apr 24, 2003 4.592 4.617 4.496 4.579 16,842,258 +0.02(+0.39%)
Apr 23, 2003 4.589 4.596 4.536 4.561 8,217,203 -0.03(-0.60%)
Apr 22, 2003 4.473 4.606 4.463 4.589 12,986,076 +0.09(+1.99%)
Apr 21, 2003 4.617 4.674 4.485 4.500 13,975,860 -0.12(-2.54%)
Apr 17, 2003 4.566 4.646 4.516 4.617 16,723,881 +0.09(+2.00%)
Apr 16, 2003 4.725 4.781 4.433 4.526 40,848,764 -0.19(-3.96%)
Apr 15, 2003 4.732 4.740 4.629 4.713 15,989,252 -0.02(-0.40%)
Apr 14, 2003 4.671 4.766 4.622 4.732 7,951,105 +0.06(+1.30%)
Apr 11, 2003 4.606 4.689 4.556 4.671 7,815,320 +0.06(+1.41%)
Apr 10, 2003 4.645 4.645 4.567 4.606 12,737,883 -0.04(-0.84%)
Apr 09, 2003 4.710 4.734 4.633 4.645 8,837,435 -0.06(-1.37%)
Apr 08, 2003 4.645 4.724 4.618 4.710 13,077,593 +0.06(+1.37%)
Apr 07, 2003 4.676 4.750 4.643 4.646 11,300,955 +0.01(+0.11%)
Apr 04, 2003 4.624 4.717 4.624 4.641 10,153,501 -0.03(-0.72%)
Apr 03, 2003 4.629 4.706 4.579 4.675 10,762,293 +0.07(+1.45%)
Apr 02, 2003 4.609 4.672 4.593 4.608 11,592,419 +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.