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

UnitedHealth Group (NY: UNH )

575.00 -2.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 4.539 4.589 4.502 4.564 7,344,800 +0.10(+2.16%)
May 28, 2002 4.433 4.484 4.418 4.467 5,415,465 +0.02(+0.49%)
May 27, 2002 4.403 4.481 4.398 4.446 7,419,406 +0.00(+0.00%)
May 24, 2002 4.403 4.481 4.398 4.446 7,419,406 +0.02(+0.51%)
May 23, 2002 4.391 4.425 4.366 4.423 71,771,832 +0.08(+1.89%)
May 22, 2002 4.345 4.388 4.323 4.341 5,555,726 -0.04(-0.95%)
May 21, 2002 4.368 4.408 4.336 4.383 9,208,977 +0.02(+0.35%)
May 20, 2002 4.373 4.382 4.298 4.368 9,412,405 -0.08(-1.86%)
May 17, 2002 4.449 4.518 4.408 4.451 7,594,484 -0.02(-0.51%)
May 16, 2002 4.486 4.508 4.438 4.473 7,734,745 +0.03(+0.69%)
May 15, 2002 4.383 4.501 4.383 4.443 9,635,231 +0.05(+1.13%)
May 14, 2002 4.417 4.417 4.317 4.393 10,985,119 -0.02(-0.53%)
May 13, 2002 4.423 4.438 4.348 4.417 7,847,153 -0.02(-0.37%)
May 10, 2002 4.451 4.522 4.429 4.433 7,272,182 -0.02(-0.34%)
May 09, 2002 4.520 4.592 4.448 4.448 10,442,975 -0.07(-1.57%)
May 08, 2002 4.451 4.534 4.340 4.519 12,247,965 +0.07(+1.54%)
May 07, 2002 4.511 4.561 4.393 4.451 11,099,516 -0.06(-1.34%)
May 06, 2002 4.475 4.589 4.474 4.511 6,976,739 +0.01(+0.22%)
May 03, 2002 4.524 4.569 4.476 4.501 8,634,504 -0.02(-0.42%)
May 02, 2002 4.505 4.539 4.466 4.520 696,331 +0.02(+0.36%)
May 01, 2002 4.468 4.611 4.468 4.504 15,406,323 +0.09(+2.05%)
Apr 30, 2002 4.344 4.460 4.341 4.414 11,511,346 +0.09(+2.10%)
Apr 29, 2002 4.325 4.347 4.273 4.323 11,694,879 -0.00(-0.05%)
Apr 26, 2002 4.373 4.418 4.303 4.325 13,152,200 -0.05(-1.10%)
Apr 25, 2002 4.358 4.508 4.350 4.373 16,908,408 +0.05(+1.17%)
Apr 24, 2002 4.280 4.392 4.280 4.322 9,262,197 +0.04(+0.99%)
Apr 23, 2002 4.323 4.339 4.270 4.280 13,813,217 -0.04(-0.98%)
Apr 22, 2002 4.312 4.410 4.298 4.322 17,086,470 +0.01(+0.24%)
Apr 19, 2002 4.257 4.324 4.204 4.312 16,087,235 +0.08(+1.80%)
Apr 18, 2002 4.041 4.262 4.031 4.235 31,261,282 +0.24(+5.89%)
Apr 17, 2002 3.918 4.030 3.893 3.999 18,802,428 +0.14(+3.54%)
Apr 16, 2002 3.883 3.883 3.821 3.863 8,436,547 +0.02(+0.46%)
Apr 15, 2002 3.870 3.870 3.807 3.845 9,342,772 -0.02(-0.39%)
Apr 12, 2002 3.939 3.939 3.835 3.860 10,301,222 -0.08(-1.98%)
Apr 11, 2002 3.921 3.954 3.901 3.938 9,230,862 +0.02(+0.51%)
Apr 10, 2002 3.895 3.921 3.883 3.918 6,551,480 +0.03(+0.84%)
Apr 09, 2002 3.903 3.903 3.872 3.885 6,511,192 +0.01(+0.29%)
Apr 08, 2002 3.863 3.918 3.859 3.874 6,196,848 -0.02(-0.46%)
Apr 05, 2002 3.870 3.910 3.865 3.892 6,923,022 +0.03(+0.78%)
Apr 04, 2002 3.853 3.882 3.836 3.862 5,061,829 +0.01(+0.25%)
Apr 03, 2002 3.872 3.885 3.818 3.853 6,772,813 -0.02(-0.48%)
Apr 02, 2002 3.850 3.900 3.835 3.871 795,806 +0.06(+1.49%)
Apr 01, 2002 3.820 3.828 3.776 3.814 3,515,476 -0.03(-0.69%)
Mar 29, 2002 3.830 3.860 3.800 3.841 8,778,247 +0.00(+0.00%)
Mar 28, 2002 3.830 3.860 3.800 3.841 1,442,399 +0.05(+1.35%)
Mar 27, 2002 3.730 3.812 3.720 3.790 8,459,924 +0.05(+1.37%)
Mar 26, 2002 3.737 3.757 3.732 3.739 8,509,165 +0.00(+0.04%)
Mar 25, 2002 3.723 3.754 3.723 3.737 5,154,341 -0.02(-0.44%)
Mar 22, 2002 3.783 3.794 3.746 3.754 5,728,814 -0.03(-0.88%)
Mar 21, 2002 3.761 3.799 3.761 3.787 5,728,317 +0.00(+0.05%)
Mar 20, 2002 3.800 3.805 3.772 3.785 4,394,843 -0.00(-0.01%)
Mar 19, 2002 3.778 3.789 3.735 3.785 6,906,608 +0.02(+0.51%)
Mar 18, 2002 3.747 3.784 3.712 3.766 7,364,197 +0.02(+0.51%)
Mar 15, 2002 3.750 3.764 3.734 3.747 10,288,788 +0.01(+0.20%)
Mar 14, 2002 3.697 3.740 3.679 3.740 7,979,455 +0.04(+1.02%)
Mar 13, 2002 3.687 3.733 3.676 3.702 7,390,558 +0.02(+0.42%)
Mar 12, 2002 3.659 3.704 3.640 3.686 9,243,296 +0.01(+0.36%)
Mar 11, 2002 3.592 3.680 3.584 3.673 9,789,419 +0.08(+2.25%)
Mar 08, 2002 3.589 3.604 3.573 3.592 9,026,936 +0.04(+1.23%)
Mar 07, 2002 3.519 3.554 3.484 3.549 11,151,243 +0.03(+0.81%)
Mar 06, 2002 3.478 3.544 3.478 3.520 1,641,351 +0.06(+1.86%)
Mar 05, 2002 3.420 3.492 3.419 3.456 14,235,492 +0.03(+0.91%)
Mar 04, 2002 3.559 3.569 3.410 3.424 23,377,820 -0.16(-4.38%)
Mar 01, 2002 3.649 3.661 3.573 3.581 11,146,270 -0.06(-1.71%)
Feb 28, 2002 3.687 3.701 3.609 3.644 10,748,366 -0.02(-0.63%)
Feb 27, 2002 3.664 3.707 3.609 3.667 9,775,492 -0.04(-1.02%)
Feb 26, 2002 3.739 3.750 3.694 3.704 497,379 -0.03(-0.90%)
Feb 25, 2002 3.767 3.775 3.733 3.738 7,484,066 -0.02(-0.48%)
Feb 22, 2002 3.780 3.780 3.747 3.756 7,792,441 -0.01(-0.25%)
Feb 21, 2002 3.709 3.771 3.702 3.766 9,177,642 +0.05(+1.41%)
Feb 20, 2002 3.685 3.740 3.639 3.713 8,283,852 +0.00(+0.09%)
Feb 19, 2002 3.720 3.739 3.702 3.710 3,365,268 -0.03(-0.67%)
Feb 18, 2002 3.745 3.745 3.698 3.735 497,379 +0.00(+0.00%)
Feb 15, 2002 3.745 3.745 3.698 3.735 6,969,278 -0.01(-0.29%)
Feb 14, 2002 3.795 3.807 3.727 3.746 8,506,180 -0.03(-0.89%)
Feb 13, 2002 3.798 3.798 3.745 3.780 5,658,186 -0.02(-0.48%)
Feb 12, 2002 3.760 3.807 3.755 3.798 8,597,698 +0.06(+1.56%)
Feb 11, 2002 3.740 3.762 3.698 3.740 6,214,256 -0.00(-0.04%)
Feb 08, 2002 3.775 3.779 3.710 3.741 5,574,627 -0.03(-0.89%)
Feb 07, 2002 3.750 3.781 3.737 3.775 6,338,104 +0.03(+0.67%)
Feb 06, 2002 3.768 3.796 3.722 3.750 5,664,155 -0.02(-0.53%)
Feb 05, 2002 3.714 3.802 3.714 3.770 11,848,569 +0.06(+1.49%)
Feb 04, 2002 3.745 3.769 3.702 3.714 4,397,827 -0.05(-1.43%)
Feb 01, 2002 3.738 3.770 3.731 3.768 6,282,895 +0.03(+0.83%)
Jan 31, 2002 3.689 3.738 3.657 3.737 9,700,388 +0.09(+2.55%)
Jan 30, 2002 3.667 3.667 3.609 3.644 7,593,489 -0.02(-0.62%)
Jan 29, 2002 3.720 3.743 3.659 3.667 14,595,097 -0.05(-1.42%)
Jan 28, 2002 3.723 3.730 3.677 3.720 6,124,231 -0.01(-0.27%)
Jan 25, 2002 3.725 3.760 3.694 3.730 9,805,832 -0.01(-0.17%)
Jan 24, 2002 3.669 3.744 3.669 3.736 21,673,800 +0.10(+2.67%)
Jan 23, 2002 3.664 3.669 3.607 3.639 6,996,137 -0.01(-0.21%)
Jan 22, 2002 3.637 3.679 3.627 3.647 6,499,255 -0.00(-0.04%)
Jan 21, 2002 3.636 3.691 3.624 3.648 6,978,231 +0.00(+0.00%)
Jan 18, 2002 3.636 3.691 3.624 3.648 6,978,231 +0.01(+0.33%)
Jan 17, 2002 3.659 3.669 3.619 3.636 6,998,126 -0.03(-0.90%)
Jan 16, 2002 3.673 3.715 3.655 3.669 1,243,448 +0.02(+0.48%)
Jan 15, 2002 3.649 3.654 3.614 3.652 6,264,989 +0.01(+0.21%)
Jan 14, 2002 3.607 3.681 3.607 3.644 9,070,706 +0.04(+1.05%)
Jan 11, 2002 3.551 3.620 3.530 3.606 7,354,747 +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.