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

UnitedHealth Group (NY: UNH )

483.70 -5.33 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 4.545 4.647 4.521 4.639 13,378,980 +0.08(+1.79%)
Apr 29, 2003 4.573 4.594 4.536 4.557 9,216,079 -0.02(-0.35%)
Apr 28, 2003 4.560 4.582 4.514 4.573 9,472,785 +0.01(+0.14%)
Apr 25, 2003 4.584 4.647 4.560 4.567 8,856,095 -0.02(-0.44%)
Apr 24, 2003 4.599 4.625 4.504 4.587 16,813,472 +0.02(+0.39%)
Apr 23, 2003 4.597 4.604 4.544 4.569 8,203,159 -0.03(-0.60%)
Apr 22, 2003 4.481 4.614 4.471 4.597 12,963,881 +0.09(+1.99%)
Apr 21, 2003 4.625 4.682 4.492 4.507 13,951,975 -0.12(-2.54%)
Apr 17, 2003 4.574 4.654 4.523 4.625 16,695,299 +0.09(+2.00%)
Apr 16, 2003 4.733 4.789 4.441 4.534 40,778,952 -0.19(-3.96%)
Apr 15, 2003 4.740 4.748 4.637 4.721 15,961,925 -0.02(-0.40%)
Apr 14, 2003 4.679 4.774 4.630 4.740 7,937,516 +0.06(+1.30%)
Apr 11, 2003 4.614 4.697 4.564 4.679 7,801,963 +0.06(+1.41%)
Apr 10, 2003 4.653 4.653 4.575 4.614 12,716,113 -0.04(-0.84%)
Apr 09, 2003 4.718 4.742 4.641 4.653 8,822,331 -0.06(-1.37%)
Apr 08, 2003 4.653 4.732 4.626 4.718 13,055,243 +0.06(+1.37%)
Apr 07, 2003 4.684 4.758 4.651 4.654 11,281,640 +0.01(+0.11%)
Apr 04, 2003 4.632 4.725 4.632 4.649 10,136,148 -0.03(-0.72%)
Apr 03, 2003 4.637 4.714 4.587 4.683 10,743,899 +0.07(+1.45%)
Apr 02, 2003 4.617 4.680 4.601 4.616 11,572,607 +0.02(+0.43%)
Apr 01, 2003 4.616 4.640 4.506 4.596 13,817,912 -0.02(-0.43%)
Mar 31, 2003 4.607 4.667 4.576 4.616 9,609,330 -0.02(-0.51%)
Mar 28, 2003 4.516 4.639 4.501 4.639 11,194,251 +0.12(+2.69%)
Mar 27, 2003 4.512 4.528 4.438 4.518 9,107,836 +0.01(+0.13%)
Mar 26, 2003 4.553 4.578 4.506 4.512 8,303,458 -0.05(-1.16%)
Mar 25, 2003 4.497 4.596 4.474 4.565 10,344,193 +0.07(+1.52%)
Mar 24, 2003 4.527 4.527 4.422 4.496 9,390,857 -0.03(-0.67%)
Mar 21, 2003 4.451 4.526 4.434 4.526 9,716,580 +0.13(+2.87%)
Mar 20, 2003 4.378 4.435 4.338 4.400 7,621,723 -0.02(-0.41%)
Mar 19, 2003 4.384 4.418 4.347 4.418 7,989,651 +0.03(+0.58%)
Mar 18, 2003 4.360 4.411 4.344 4.392 9,470,302 +0.03(+0.63%)
Mar 17, 2003 4.226 4.377 4.218 4.365 13,647,602 +0.15(+3.65%)
Mar 14, 2003 4.323 4.337 4.204 4.211 12,122,264 -0.10(-2.42%)
Mar 13, 2003 4.229 4.315 4.225 4.315 10,241,908 +0.10(+2.46%)
Mar 12, 2003 4.194 4.225 4.138 4.212 10,200,696 +0.01(+0.17%)
Mar 11, 2003 4.232 4.243 4.176 4.205 6,208,105 -0.02(-0.36%)
Mar 10, 2003 4.300 4.312 4.209 4.220 8,074,558 -0.08(-1.86%)
Mar 07, 2003 4.229 4.315 4.224 4.300 10,507,551 +0.04(+1.05%)
Mar 06, 2003 4.201 4.277 4.201 4.255 11,330,300 +0.02(+0.37%)
Mar 05, 2003 4.163 4.239 4.149 4.239 11,256,317 +0.09(+2.14%)
Mar 04, 2003 4.221 4.241 4.151 4.151 9,596,917 -0.07(-1.66%)
Mar 03, 2003 4.194 4.246 4.192 4.221 9,324,322 +0.05(+1.12%)
Feb 28, 2003 4.154 4.204 4.149 4.174 7,319,337 +0.01(+0.31%)
Feb 27, 2003 4.154 4.181 4.110 4.161 10,953,435 +0.02(+0.56%)
Feb 26, 2003 4.068 4.156 4.058 4.138 9,771,199 +0.07(+1.71%)
Feb 25, 2003 4.020 4.077 3.989 4.068 12,255,831 +0.03(+0.69%)
Feb 24, 2003 4.091 4.091 4.018 4.041 11,907,764 -0.10(-2.36%)
Feb 21, 2003 4.103 4.179 4.045 4.138 12,837,763 +0.03(+0.85%)
Feb 20, 2003 4.124 4.154 4.056 4.103 10,541,812 -0.02(-0.49%)
Feb 19, 2003 4.129 4.184 4.112 4.124 8,247,350 -0.01(-0.15%)
Feb 18, 2003 4.033 4.147 4.033 4.130 8,142,582 +0.10(+2.55%)
Feb 14, 2003 4.016 4.027 3.947 4.027 14,473,827 +0.01(+0.29%)
Feb 13, 2003 3.990 4.065 3.965 4.015 15,819,918 -0.02(-0.61%)
Feb 12, 2003 4.204 4.223 3.993 4.040 25,531,036 -0.16(-3.84%)
Feb 11, 2003 4.317 4.330 4.198 4.201 13,841,249 -0.11(-2.52%)
Feb 10, 2003 4.274 4.325 4.262 4.310 6,731,943 +0.05(+1.12%)
Feb 07, 2003 4.280 4.294 4.245 4.262 8,703,164 +0.03(+0.75%)
Feb 06, 2003 4.226 4.281 4.208 4.230 8,827,793 +0.00(+0.11%)
Feb 05, 2003 4.245 4.316 4.226 4.226 9,305,951 -0.02(-0.44%)
Feb 04, 2003 4.332 4.332 4.207 4.244 16,157,061 -0.09(-2.00%)
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.