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

UnitedHealth Group (NY: UNH )

615.81 +10.36 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2002 4.807 4.832 4.456 4.554 27,294,596 -0.22(-4.59%)
Oct 30, 2002 4.776 4.834 4.730 4.773 6,742,766 +0.03(+0.69%)
Oct 29, 2002 4.769 4.782 4.659 4.741 9,845,287 -0.05(-1.00%)
Oct 28, 2002 4.862 4.862 4.712 4.789 14,544,004 -0.07(-1.49%)
Oct 25, 2002 4.922 4.995 4.732 4.862 18,676,038 -0.06(-1.21%)
Oct 24, 2002 5.026 5.007 4.909 4.921 11,331,142 -0.10(-2.08%)
Oct 23, 2002 4.956 5.029 4.907 5.026 8,825,260 +0.07(+1.45%)
Oct 22, 2002 4.974 5.057 4.931 4.954 11,403,038 -0.02(-0.38%)
Oct 21, 2002 5.002 5.057 4.946 4.973 11,034,071 -0.02(-0.41%)
Oct 18, 2002 4.889 5.032 4.881 4.994 13,917,408 +0.10(+2.08%)
Oct 17, 2002 5.003 5.031 4.847 4.892 19,420,964 -0.01(-0.29%)
Oct 16, 2002 4.830 4.925 4.820 4.906 15,776,225 +0.08(+1.57%)
Oct 15, 2002 4.832 4.856 4.786 4.830 14,072,684 +0.09(+1.82%)
Oct 14, 2002 4.673 4.754 4.667 4.744 15,215,534 +0.06(+1.35%)
Oct 11, 2002 4.644 4.718 4.644 4.681 12,238,832 +0.07(+1.42%)
Oct 10, 2002 4.556 4.687 4.556 4.616 16,083,781 +0.06(+1.32%)
Oct 09, 2002 4.564 4.644 4.542 4.556 12,116,009 -0.04(-0.80%)
Oct 08, 2002 4.539 4.607 4.488 4.592 11,412,524 +0.07(+1.62%)
Oct 07, 2002 4.494 4.606 4.481 4.519 13,582,891 +0.02(+0.42%)
Oct 04, 2002 4.573 4.585 4.474 4.500 10,850,336 -0.09(-1.87%)
Oct 03, 2002 4.537 4.610 4.521 4.586 12,428,558 +0.10(+2.32%)
Oct 02, 2002 4.405 4.506 4.404 4.481 11,702,606 +0.05(+1.16%)
Oct 01, 2002 4.384 4.414 4.366 4.430 15,050,772 +0.06(+1.43%)
Sep 30, 2002 4.366 4.396 4.326 4.367 649,063 -0.01(-0.21%)
Sep 27, 2002 4.381 4.465 4.375 4.376 11,409,529 -0.01(-0.16%)
Sep 26, 2002 4.406 4.411 4.319 4.383 16,669,935 +0.01(+0.23%)
Sep 25, 2002 4.399 4.416 4.347 4.373 11,876,355 +0.05(+1.12%)
Sep 24, 2002 4.416 4.436 4.307 4.325 11,940,263 -0.17(-3.81%)
Sep 23, 2002 4.508 4.554 4.444 4.496 9,758,912 -0.01(-0.26%)
Sep 20, 2002 4.471 4.515 4.471 4.508 11,933,772 +0.02(+0.47%)
Sep 19, 2002 4.557 4.564 4.481 4.486 11,996,182 -0.11(-2.40%)
Sep 18, 2002 4.544 4.601 4.527 4.597 9,411,913 +0.02(+0.34%)
Sep 17, 2002 4.651 4.677 4.568 4.581 8,182,687 -0.05(-1.07%)
Sep 16, 2002 4.597 4.631 4.561 4.631 7,947,526 +0.03(+0.74%)
Sep 13, 2002 4.489 4.603 4.439 4.597 9,228,178 +0.11(+2.39%)
Sep 12, 2002 4.432 4.530 4.402 4.489 7,012,876 +0.04(+0.99%)
Sep 11, 2002 4.457 4.483 4.431 4.445 3,696,164 -0.00(-0.02%)
Sep 10, 2002 4.430 4.488 4.409 4.446 5,672,311 +0.02(+0.41%)
Sep 09, 2002 4.338 4.443 4.316 4.428 6,150,620 +0.09(+2.08%)
Sep 06, 2002 4.341 4.379 4.309 4.338 10,636,645 +0.02(+0.45%)
Sep 05, 2002 4.309 4.337 4.271 4.319 9,337,021 -0.03(-0.63%)
Sep 04, 2002 4.245 4.346 4.208 4.346 10,542,780 +0.11(+2.70%)
Sep 03, 2002 4.405 4.405 4.219 4.232 8,201,660 -0.19(-4.34%)
Aug 30, 2002 4.386 4.507 4.378 4.424 6,197,553 +0.05(+1.19%)
Aug 29, 2002 4.314 4.399 4.296 4.372 6,752,751 +0.04(+0.88%)
Aug 28, 2002 4.401 4.446 4.317 4.334 6,215,027 -0.09(-1.93%)
Aug 27, 2002 4.514 4.521 4.402 4.419 8,444,809 -0.11(-2.35%)
Aug 26, 2002 4.562 4.562 4.494 4.525 5,761,682 +0.01(+0.14%)
Aug 23, 2002 4.593 4.633 4.499 4.519 1,547,765 -0.09(-1.89%)
Aug 22, 2002 4.506 4.644 4.493 4.606 12,711,649 +0.14(+3.04%)
Aug 21, 2002 4.514 4.537 4.432 4.470 5,678,302 +0.00(+0.08%)
Aug 20, 2002 4.461 4.557 4.446 4.466 7,333,413 +0.03(+0.67%)
Aug 16, 2002 4.406 4.493 4.381 4.437 8,094,314 +0.02(+0.53%)
Aug 15, 2002 4.567 4.576 4.404 4.413 12,728,125 -0.09(-2.07%)
Aug 14, 2002 4.347 4.506 4.338 4.506 9,120,334 +0.16(+3.67%)
Aug 13, 2002 4.436 4.493 4.338 4.347 8,766,844 -0.12(-2.73%)
Aug 12, 2002 4.374 4.484 4.361 4.469 9,193,228 +0.19(+4.42%)
Aug 07, 2002 4.306 4.319 4.153 4.280 13,067,635 +0.06(+1.39%)
Aug 06, 2002 4.169 4.270 4.156 4.221 12,704,659 +0.11(+2.63%)
Aug 05, 2002 4.231 4.254 4.108 4.113 13,728,681 -0.15(-3.47%)
Aug 02, 2002 4.311 4.312 4.203 4.261 11,003,615 -0.06(-1.32%)
Aug 01, 2002 4.374 4.381 4.230 4.318 14,419,184 -0.07(-1.63%)
Jul 31, 2002 4.286 4.426 4.211 4.389 17,370,922 +0.12(+2.71%)
Jul 30, 2002 4.331 4.467 4.202 4.274 21,866,432 -0.09(-2.08%)
Jul 29, 2002 4.359 4.416 4.264 4.364 14,306,347 +0.07(+1.67%)
Jul 26, 2002 4.331 4.362 4.222 4.293 14,838,079 -0.08(-1.73%)
Jul 25, 2002 4.381 4.557 4.221 4.368 18,199,726 -0.08(-1.70%)
Jul 24, 2002 4.126 4.444 1.191 4.444 19,738,504 +0.25(+5.94%)
Jul 23, 2002 4.143 4.256 4.080 4.195 19,658,120 +0.07(+1.61%)
Jul 22, 2002 4.416 4.446 4.081 4.128 25,970,508 -0.29(-6.53%)
Jul 19, 2002 4.532 4.568 4.407 4.416 21,943,322 -0.22(-4.65%)
Jul 17, 2002 4.556 4.632 4.519 4.632 15,271,953 +0.02(+0.41%)
Jul 12, 2002 4.652 4.682 4.562 4.613 17,210,154 +0.12(+2.76%)
Jul 11, 2002 4.406 4.498 4.298 4.489 21,144,974 +0.07(+1.59%)
Jul 10, 2002 4.579 4.608 4.400 4.419 14,762,189 -0.18(-3.99%)
Jul 09, 2002 4.692 4.718 4.597 4.603 12,210,872 -0.07(-1.54%)
Jul 08, 2002 4.601 4.712 4.638 4.675 9,975,100 +0.07(+1.61%)
Jul 05, 2002 4.597 4.601 4.535 4.601 5,568,461 +0.08(+1.86%)
Jul 04, 2002 4.520 4.624 4.361 4.517 13,687,740 +0.00(+0.00%)
Jul 03, 2002 4.520 4.624 4.361 4.517 13,675,258 -0.00(-0.06%)
Jul 02, 2002 4.607 4.644 4.449 4.519 19,185,802 -0.11(-2.27%)
Jul 01, 2002 4.647 4.657 4.547 4.624 13,303,295 +0.04(+0.87%)
Jun 28, 2002 4.582 4.662 4.497 4.584 18,578,680 -0.02(-0.44%)
Jun 27, 2002 4.557 4.607 4.474 4.604 12,077,564 +0.05(+1.04%)
Jun 26, 2002 4.406 4.567 4.386 4.557 15,070,743 +0.06(+1.39%)
Jun 25, 2002 4.520 4.553 4.406 4.494 15,803,186 -0.19(-4.11%)
Jun 21, 2002 4.769 4.817 4.659 4.687 69,299,952 -0.13(-2.64%)
Jun 20, 2002 4.842 4.862 4.792 4.814 11,484,421 -0.06(-1.19%)
Jun 19, 2002 4.829 4.887 4.807 4.872 9,322,542 +0.10(+2.00%)
Jun 18, 2002 4.688 4.834 4.688 4.776 9,983,088 +0.07(+1.48%)
Jun 17, 2002 4.682 4.756 4.681 4.707 14,143,582 +0.11(+2.46%)
Jun 14, 2002 4.792 4.822 4.564 4.594 21,105,532 -0.27(-5.46%)
Jun 12, 2002 4.865 4.902 4.832 4.859 10,568,743 -0.01(-0.11%)
Jun 11, 2002 4.852 4.896 4.839 4.865 16,717,865 +0.11(+2.22%)
Jun 10, 2002 4.726 4.780 4.707 4.759 8,966,056 +0.03(+0.69%)
Jun 07, 2002 4.607 4.737 4.597 4.726 21,153,962 +0.14(+3.16%)
Jun 06, 2002 4.603 4.631 4.542 4.582 12,391,112 -0.01(-0.29%)
Jun 05, 2002 4.511 4.612 4.503 4.595 8,894,659 +0.05(+1.07%)
May 31, 2002 4.522 4.572 4.485 4.547 7,372,856 +0.10(+2.16%)
May 28, 2002 4.416 4.466 4.401 4.450 5,436,152 +0.02(+0.49%)
May 27, 2002 4.386 4.464 4.381 4.429 7,447,748 +0.00(+0.00%)
May 24, 2002 4.386 4.464 4.381 4.429 7,447,748 +0.02(+0.51%)
May 23, 2002 4.374 4.408 4.349 4.406 72,045,992 +0.08(+1.89%)
May 22, 2002 4.329 4.371 4.306 4.325 5,576,949 -0.04(-0.95%)
May 21, 2002 4.352 4.391 4.319 4.366 9,244,155 +0.02(+0.35%)
May 20, 2002 4.356 4.366 4.281 4.351 9,448,360 -0.08(-1.86%)
May 17, 2002 4.432 4.500 4.391 4.434 7,623,494 -0.02(-0.51%)
May 16, 2002 4.469 4.490 4.421 4.456 7,764,291 +0.03(+0.69%)
May 15, 2002 4.366 4.484 4.366 4.426 9,672,037 +0.05(+1.13%)
May 14, 2002 4.400 4.400 4.301 4.376 11,027,081 -0.02(-0.53%)
May 13, 2002 4.406 4.421 4.332 4.400 7,877,128 -0.02(-0.37%)
May 10, 2002 4.434 4.504 4.412 4.416 7,299,961 -0.02(-0.34%)
May 09, 2002 4.502 4.574 4.431 4.431 10,482,867 -0.07(-1.57%)
May 08, 2002 4.434 4.517 4.324 4.502 12,294,751 +0.07(+1.54%)
May 07, 2002 4.494 4.544 4.376 4.434 11,141,915 -0.06(-1.34%)
May 06, 2002 4.458 4.572 4.457 4.494 7,003,389 +0.01(+0.22%)
May 03, 2002 4.506 4.552 4.459 4.484 8,667,487 -0.02(-0.42%)
May 02, 2002 4.487 4.522 4.449 4.503 698,990 +0.02(+0.36%)
May 01, 2002 4.451 4.594 4.451 4.487 15,465,174 +0.09(+2.05%)
Apr 30, 2002 4.328 4.443 4.324 4.397 11,555,318 +0.09(+2.10%)
Apr 29, 2002 4.308 4.331 4.257 4.306 11,739,552 -0.00(-0.05%)
Apr 26, 2002 4.357 4.401 4.286 4.308 13,202,440 -0.05(-1.10%)
Apr 25, 2002 4.341 4.490 4.333 4.356 16,972,998 +0.05(+1.17%)
Apr 24, 2002 4.264 4.375 4.264 4.306 9,297,578 +0.04(+0.99%)
Apr 23, 2002 4.306 4.322 4.254 4.264 13,865,983 -0.04(-0.98%)
Apr 22, 2002 4.295 4.393 4.281 4.306 17,151,740 +0.01(+0.24%)
Apr 19, 2002 4.241 4.307 4.188 4.295 16,148,687 +0.08(+1.80%)
Apr 18, 2002 4.026 4.246 4.016 4.219 31,380,698 +0.23(+5.89%)
Apr 17, 2002 3.903 4.015 3.878 3.984 18,874,252 +0.14(+3.54%)
Apr 16, 2002 3.868 3.868 3.806 3.848 8,468,774 +0.02(+0.46%)
Apr 15, 2002 3.856 3.856 3.793 3.831 9,378,461 -0.02(-0.39%)
Apr 12, 2002 3.924 3.924 3.821 3.846 10,340,572 -0.08(-1.98%)
Apr 11, 2002 3.906 3.939 3.886 3.923 9,266,123 +0.02(+0.51%)
Apr 10, 2002 3.881 3.906 3.868 3.903 6,576,506 +0.03(+0.84%)
Apr 09, 2002 3.888 3.888 3.858 3.871 6,536,064 +0.01(+0.29%)
Apr 08, 2002 3.848 3.903 3.844 3.860 6,220,520 -0.02(-0.46%)
Apr 05, 2002 3.856 3.896 3.851 3.878 6,949,467 +0.03(+0.78%)
Apr 04, 2002 3.838 3.867 3.822 3.848 5,081,164 +0.01(+0.25%)
Apr 03, 2002 3.857 3.871 3.803 3.838 6,798,685 -0.02(-0.48%)
Apr 02, 2002 3.836 3.886 3.821 3.857 798,846 +0.06(+1.49%)
Apr 01, 2002 3.805 3.813 3.762 3.800 3,528,905 -0.03(-0.69%)
Mar 29, 2002 3.816 3.846 3.786 3.827 8,811,779 +0.00(+0.00%)
Mar 28, 2002 3.816 3.846 3.786 3.827 1,447,909 +0.05(+1.35%)
Mar 27, 2002 3.715 3.798 3.706 3.775 8,492,240 +0.05(+1.37%)
Mar 26, 2002 3.723 3.743 3.718 3.724 8,541,669 +0.00(+0.04%)
Mar 25, 2002 3.709 3.739 3.709 3.723 5,174,030 -0.02(-0.44%)
Mar 22, 2002 3.769 3.780 3.731 3.739 5,750,698 -0.03(-0.88%)
Mar 21, 2002 3.747 3.784 3.747 3.772 5,750,199 +0.00(+0.05%)
Mar 20, 2002 3.786 3.790 3.757 3.770 4,411,631 -0.00(-0.01%)
Mar 19, 2002 3.764 3.774 3.721 3.771 6,932,991 +0.02(+0.51%)
Mar 18, 2002 3.733 3.769 3.698 3.752 7,392,328 +0.02(+0.51%)
Mar 15, 2002 3.735 3.749 3.720 3.733 10,328,090 +0.01(+0.20%)
Mar 14, 2002 3.683 3.725 3.665 3.725 8,009,936 +0.04(+1.02%)
Mar 13, 2002 3.673 3.719 3.662 3.688 7,418,790 +0.02(+0.42%)
Mar 12, 2002 3.645 3.690 3.626 3.672 9,278,605 +0.01(+0.36%)
Mar 11, 2002 3.579 3.666 3.570 3.659 9,826,814 +0.08(+2.25%)
Mar 08, 2002 3.575 3.590 3.559 3.579 9,061,419 +0.04(+1.23%)
Mar 07, 2002 3.506 3.540 3.471 3.535 11,193,840 +0.03(+0.81%)
Mar 06, 2002 3.465 3.531 3.465 3.507 1,647,621 +0.06(+1.86%)
Mar 05, 2002 3.407 3.479 3.406 3.442 14,289,871 +0.03(+0.91%)
Mar 04, 2002 3.546 3.555 3.397 3.411 23,467,122 -0.16(-4.38%)
Mar 01, 2002 3.635 3.647 3.559 3.568 11,188,847 -0.06(-1.71%)
Feb 28, 2002 3.673 3.687 3.596 3.630 10,789,424 -0.02(-0.63%)
Feb 27, 2002 3.650 3.693 3.595 3.653 9,812,834 -0.04(-1.02%)
Feb 26, 2002 3.724 3.736 3.680 3.690 499,279 -0.03(-0.90%)
Feb 25, 2002 3.753 3.760 3.719 3.724 7,512,654 -0.02(-0.48%)
Feb 22, 2002 3.765 3.765 3.733 3.742 7,822,207 -0.01(-0.25%)
Feb 21, 2002 3.695 3.756 3.688 3.751 9,212,700 +0.05(+1.41%)
Feb 20, 2002 3.671 3.725 3.625 3.699 8,315,495 +0.00(+0.09%)
Feb 19, 2002 3.706 3.725 3.688 3.696 3,378,123 -0.03(-0.67%)
Feb 18, 2002 3.730 3.730 3.684 3.721 499,279 +0.00(+0.00%)
Feb 15, 2002 3.730 3.730 3.684 3.721 6,995,900 -0.01(-0.30%)
Feb 14, 2002 3.781 3.792 3.713 3.732 8,538,673 -0.03(-0.89%)
Feb 13, 2002 3.783 3.784 3.730 3.765 5,679,800 -0.02(-0.48%)
Feb 12, 2002 3.745 3.793 3.740 3.783 8,630,541 +0.06(+1.56%)
Feb 11, 2002 3.725 3.747 3.684 3.725 6,237,994 -0.00(-0.04%)
Feb 08, 2002 3.760 3.765 3.696 3.727 5,595,921 -0.03(-0.89%)
Feb 07, 2002 3.735 3.766 3.722 3.760 6,362,315 +0.03(+0.67%)
Feb 06, 2002 3.753 3.781 3.708 3.735 5,685,792 -0.02(-0.53%)
Feb 05, 2002 3.700 3.787 3.700 3.755 11,893,830 +0.06(+1.49%)
Feb 04, 2002 3.730 3.755 3.688 3.700 4,414,627 -0.05(-1.43%)
Feb 01, 2002 3.723 3.755 3.716 3.754 6,306,895 +0.03(+0.83%)
Jan 31, 2002 3.675 3.723 3.643 3.723 9,737,443 +0.09(+2.55%)
Jan 30, 2002 3.653 3.653 3.596 3.630 7,622,496 -0.02(-0.62%)
Jan 29, 2002 3.705 3.728 3.645 3.653 14,650,849 -0.05(-1.42%)
Jan 28, 2002 3.708 3.715 3.663 3.705 6,147,625 -0.01(-0.27%)
Jan 25, 2002 3.710 3.745 3.680 3.715 9,843,290 -0.01(-0.17%)
Jan 24, 2002 3.655 3.730 3.655 3.722 21,756,592 +0.10(+2.67%)
Jan 23, 2002 3.650 3.655 3.593 3.625 7,022,861 -0.01(-0.21%)
Jan 22, 2002 3.623 3.665 3.613 3.633 6,524,081 -0.00(-0.04%)
Jan 21, 2002 3.622 3.677 3.610 3.634 7,004,887 +0.00(+0.00%)
Jan 18, 2002 3.622 3.677 3.610 3.634 7,004,887 +0.01(+0.33%)
Jan 17, 2002 3.645 3.655 3.605 3.622 7,024,858 -0.03(-0.90%)
Jan 16, 2002 3.659 3.701 3.641 3.655 1,248,198 +0.02(+0.48%)
Jan 15, 2002 3.635 3.640 3.600 3.638 6,288,921 +0.01(+0.21%)
Jan 14, 2002 3.593 3.667 3.593 3.630 9,105,355 +0.04(+1.05%)
Jan 11, 2002 3.538 3.607 3.516 3.593 7,382,842 +0.06(+1.63%)
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.