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

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 4.411 4.532 4.403 4.448 6,163,417 +0.05(+1.19%)
Aug 29, 2002 4.338 4.423 4.319 4.396 6,715,557 +0.04(+0.88%)
Aug 28, 2002 4.426 4.471 4.341 4.358 6,180,796 -0.09(-1.93%)
Aug 27, 2002 4.539 4.546 4.426 4.443 8,398,295 -0.11(-2.35%)
Aug 26, 2002 4.587 4.587 4.519 4.550 5,729,947 +0.01(+0.14%)
Aug 23, 2002 4.619 4.658 4.524 4.544 1,539,240 -0.09(-1.89%)
Aug 22, 2002 4.531 4.670 4.518 4.631 12,641,634 +0.14(+3.04%)
Aug 21, 2002 4.539 4.562 4.457 4.495 5,647,027 +0.00(+0.08%)
Aug 20, 2002 4.486 4.582 4.471 4.491 7,293,021 +0.03(+0.67%)
Aug 16, 2002 4.431 4.518 4.406 4.461 8,049,732 +0.02(+0.53%)
Aug 15, 2002 4.592 4.601 4.428 4.438 12,658,019 -0.09(-2.07%)
Aug 14, 2002 4.371 4.531 4.362 4.531 9,070,099 +0.16(+3.67%)
Aug 13, 2002 4.461 4.518 4.362 4.371 8,718,557 -0.12(-2.73%)
Aug 12, 2002 4.398 4.509 4.385 4.494 9,142,593 +0.19(+4.42%)
Aug 07, 2002 4.330 4.343 4.176 4.303 12,995,659 +0.06(+1.39%)
Aug 06, 2002 4.192 4.294 4.179 4.244 12,634,683 +0.11(+2.63%)
Aug 05, 2002 4.255 4.277 4.131 4.136 13,653,064 -0.15(-3.47%)
Aug 02, 2002 4.335 4.336 4.226 4.284 10,943,008 -0.06(-1.32%)
Aug 01, 2002 4.398 4.406 4.253 4.342 14,339,764 -0.07(-1.63%)
Jul 31, 2002 4.310 4.451 4.234 4.414 17,275,244 +0.12(+2.71%)
Jul 30, 2002 4.355 4.492 4.225 4.297 21,745,994 -0.09(-2.08%)
Jul 29, 2002 4.383 4.441 4.287 4.388 14,227,548 +0.07(+1.67%)
Jul 26, 2002 4.355 4.386 4.245 4.316 14,756,352 -0.08(-1.73%)
Jul 25, 2002 4.406 4.582 4.244 4.392 18,099,484 -0.08(-1.70%)
Jul 24, 2002 4.149 4.469 1.198 4.469 19,629,786 +0.25(+5.94%)
Jul 23, 2002 4.166 4.280 4.102 4.218 19,549,846 +0.07(+1.61%)
Jul 22, 2002 4.441 4.471 4.103 4.151 25,827,464 -0.29(-6.53%)
Jul 19, 2002 4.557 4.593 4.431 4.441 21,822,460 -0.22(-4.65%)
Jul 17, 2002 4.581 4.657 4.544 4.657 15,187,836 +0.02(+0.41%)
Jul 12, 2002 4.677 4.708 4.587 4.638 17,115,362 +0.12(+2.76%)
Jul 11, 2002 4.431 4.523 4.322 4.514 21,028,510 +0.07(+1.59%)
Jul 10, 2002 4.604 4.633 4.425 4.443 14,680,880 -0.18(-3.99%)
Jul 09, 2002 4.718 4.744 4.622 4.628 12,143,615 -0.07(-1.54%)
Jul 08, 2002 4.626 4.738 4.663 4.701 9,920,157 +0.07(+1.61%)
Jul 05, 2002 4.622 4.627 4.560 4.626 5,537,790 +0.08(+1.86%)
Jul 04, 2002 4.545 4.650 4.385 4.542 13,612,349 +0.00(+0.00%)
Jul 03, 2002 4.545 4.650 4.385 4.542 13,599,935 -0.00(-0.06%)
Jul 02, 2002 4.632 4.670 4.474 4.544 19,080,128 -0.11(-2.27%)
Jul 01, 2002 4.672 4.683 4.572 4.650 13,230,021 +0.04(+0.87%)
Jun 28, 2002 4.607 4.688 4.522 4.609 18,476,348 -0.02(-0.44%)
Jun 27, 2002 4.582 4.632 4.499 4.630 12,011,042 +0.05(+1.04%)
Jun 26, 2002 4.431 4.592 4.411 4.582 14,987,735 +0.06(+1.39%)
Jun 25, 2002 4.545 4.578 4.431 4.519 15,716,143 -0.19(-4.11%)
Jun 21, 2002 4.796 4.844 4.685 4.713 68,918,256 -0.13(-2.64%)
Jun 20, 2002 4.869 4.888 4.818 4.841 11,421,165 -0.06(-1.19%)
Jun 19, 2002 4.856 4.914 4.834 4.899 9,271,194 +0.10(+2.00%)
Jun 18, 2002 4.714 4.861 4.714 4.803 9,928,102 +0.07(+1.48%)
Jun 17, 2002 4.708 4.783 4.707 4.733 14,065,680 +0.11(+2.46%)
Jun 14, 2002 4.818 4.849 4.589 4.619 20,989,284 -0.27(-5.46%)
Jun 12, 2002 4.891 4.929 4.859 4.886 10,510,531 -0.01(-0.11%)
Jun 11, 2002 4.879 4.923 4.866 4.891 16,625,785 +0.11(+2.22%)
Jun 10, 2002 4.752 4.806 4.733 4.785 8,916,672 +0.03(+0.69%)
Jun 07, 2002 4.632 4.763 4.622 4.752 21,037,446 +0.15(+3.16%)
Jun 06, 2002 4.628 4.656 4.567 4.607 12,322,862 -0.01(-0.29%)
Jun 05, 2002 4.536 4.638 4.528 4.621 8,845,668 +0.05(+1.07%)
May 31, 2002 4.547 4.597 4.510 4.572 7,332,247 +0.10(+2.16%)
May 28, 2002 4.441 4.491 4.426 4.475 5,406,210 +0.02(+0.49%)
May 27, 2002 4.411 4.489 4.406 4.453 7,406,726 +0.00(+0.00%)
May 24, 2002 4.411 4.489 4.406 4.453 7,406,726 +0.02(+0.51%)
May 23, 2002 4.398 4.433 4.373 4.431 71,649,168 +0.08(+1.89%)
May 22, 2002 4.353 4.396 4.330 4.349 5,546,231 -0.04(-0.95%)
May 21, 2002 4.376 4.416 4.343 4.390 9,193,239 +0.02(+0.35%)
May 20, 2002 4.380 4.390 4.305 4.375 9,396,319 -0.08(-1.86%)
May 17, 2002 4.456 4.525 4.416 4.458 7,581,504 -0.02(-0.51%)
May 16, 2002 4.494 4.515 4.446 4.481 7,721,526 +0.03(+0.69%)
May 15, 2002 4.390 4.509 4.390 4.450 9,618,764 +0.05(+1.13%)
May 14, 2002 4.424 4.424 4.325 4.401 10,966,344 -0.02(-0.53%)
May 13, 2002 4.431 4.446 4.356 4.424 7,833,741 -0.02(-0.37%)
May 10, 2002 4.459 4.529 4.437 4.441 7,259,754 -0.02(-0.34%)
May 09, 2002 4.527 4.599 4.456 4.456 10,425,128 -0.07(-1.57%)
May 08, 2002 4.458 4.542 4.348 4.527 12,227,032 +0.07(+1.54%)
May 07, 2002 4.519 4.569 4.401 4.458 11,080,546 -0.06(-1.34%)
May 06, 2002 4.483 4.597 4.482 4.519 6,964,815 +0.01(+0.22%)
May 03, 2002 4.531 4.577 4.484 4.509 8,619,747 -0.02(-0.42%)
May 02, 2002 4.512 4.547 4.474 4.528 695,140 +0.02(+0.36%)
May 01, 2002 4.476 4.619 4.476 4.512 15,379,993 +0.09(+2.05%)
Apr 30, 2002 4.352 4.468 4.348 4.421 11,491,672 +0.09(+2.10%)
Apr 29, 2002 4.332 4.355 4.280 4.330 11,674,892 -0.00(-0.05%)
Apr 26, 2002 4.381 4.426 4.310 4.332 13,129,722 -0.05(-1.10%)
Apr 25, 2002 4.365 4.515 4.357 4.380 16,879,510 +0.05(+1.17%)
Apr 24, 2002 4.288 4.400 4.288 4.330 9,246,367 +0.04(+0.99%)
Apr 23, 2002 4.330 4.346 4.277 4.287 13,789,610 -0.04(-0.98%)
Apr 22, 2002 4.319 4.418 4.305 4.330 17,057,268 +0.01(+0.24%)
Apr 19, 2002 4.265 4.331 4.211 4.319 16,059,741 +0.08(+1.80%)
Apr 18, 2002 4.048 4.270 4.038 4.242 31,207,854 +0.24(+5.89%)
Apr 17, 2002 3.925 4.037 3.900 4.006 18,770,294 +0.14(+3.54%)
Apr 16, 2002 3.889 3.889 3.827 3.869 8,422,129 +0.02(+0.46%)
Apr 15, 2002 3.877 3.877 3.814 3.852 9,326,805 -0.02(-0.39%)
Apr 12, 2002 3.945 3.945 3.842 3.867 10,283,617 -0.08(-1.98%)
Apr 11, 2002 3.927 3.960 3.908 3.945 9,215,086 +0.02(+0.51%)
Apr 10, 2002 3.902 3.927 3.889 3.925 6,540,283 +0.03(+0.84%)
Apr 09, 2002 3.910 3.910 3.879 3.892 6,500,064 +0.01(+0.29%)
Apr 08, 2002 3.869 3.925 3.865 3.881 6,186,257 -0.02(-0.46%)
Apr 05, 2002 3.877 3.917 3.872 3.899 6,911,190 +0.03(+0.78%)
Apr 04, 2002 3.859 3.888 3.843 3.869 5,053,178 +0.01(+0.25%)
Apr 03, 2002 3.878 3.892 3.824 3.859 6,761,238 -0.02(-0.48%)
Apr 02, 2002 3.857 3.907 3.842 3.878 794,446 +0.06(+1.49%)
Apr 01, 2002 3.827 3.834 3.783 3.821 3,509,468 -0.03(-0.69%)
Mar 29, 2002 3.837 3.867 3.807 3.848 8,763,244 +0.00(+0.00%)
Mar 28, 2002 3.837 3.867 3.807 3.848 1,439,934 +0.05(+1.35%)
Mar 27, 2002 3.736 3.819 3.726 3.796 8,445,466 +0.05(+1.37%)
Mar 26, 2002 3.743 3.764 3.738 3.745 8,494,622 +0.00(+0.04%)
Mar 25, 2002 3.729 3.760 3.729 3.743 5,145,532 -0.02(-0.44%)
Mar 22, 2002 3.790 3.801 3.752 3.760 5,719,023 -0.03(-0.88%)
Mar 21, 2002 3.768 3.805 3.768 3.793 5,718,527 +0.00(+0.05%)
Mar 20, 2002 3.807 3.811 3.778 3.791 4,387,332 -0.00(-0.01%)
Mar 19, 2002 3.785 3.795 3.741 3.792 6,894,805 +0.02(+0.51%)
Mar 18, 2002 3.754 3.790 3.719 3.773 7,351,611 +0.02(+0.51%)
Mar 15, 2002 3.756 3.770 3.740 3.754 10,271,204 +0.01(+0.20%)
Mar 14, 2002 3.703 3.746 3.685 3.746 7,965,818 +0.04(+1.02%)
Mar 13, 2002 3.693 3.739 3.683 3.708 7,377,927 +0.02(+0.42%)
Mar 12, 2002 3.665 3.710 3.646 3.693 9,227,499 +0.01(+0.36%)
Mar 11, 2002 3.598 3.687 3.590 3.680 9,772,688 +0.08(+2.25%)
Mar 08, 2002 3.595 3.610 3.579 3.598 9,011,509 +0.04(+1.23%)
Mar 07, 2002 3.525 3.560 3.490 3.555 11,132,185 +0.03(+0.81%)
Mar 06, 2002 3.484 3.550 3.484 3.526 1,638,546 +0.06(+1.86%)
Mar 05, 2002 3.426 3.498 3.425 3.462 14,211,163 +0.03(+0.91%)
Mar 04, 2002 3.565 3.575 3.416 3.430 23,337,866 -0.16(-4.38%)
Mar 01, 2002 3.655 3.667 3.579 3.587 11,127,220 -0.06(-1.71%)
Feb 28, 2002 3.693 3.708 3.616 3.650 10,729,997 -0.02(-0.63%)
Feb 27, 2002 3.670 3.714 3.615 3.673 9,758,785 -0.04(-1.02%)
Feb 26, 2002 3.745 3.757 3.701 3.711 496,529 -0.03(-0.90%)
Feb 25, 2002 3.774 3.781 3.739 3.744 7,471,275 -0.02(-0.48%)
Feb 22, 2002 3.786 3.786 3.754 3.763 7,779,123 -0.01(-0.25%)
Feb 21, 2002 3.716 3.777 3.708 3.772 9,161,957 +0.05(+1.41%)
Feb 20, 2002 3.692 3.746 3.645 3.720 8,269,694 +0.00(+0.09%)
Feb 19, 2002 3.726 3.745 3.708 3.716 3,359,516 -0.03(-0.67%)
Feb 18, 2002 3.751 3.751 3.704 3.741 496,529 +0.00(+0.00%)
Feb 15, 2002 3.751 3.751 3.704 3.741 6,957,367 -0.01(-0.30%)
Feb 14, 2002 3.802 3.813 3.733 3.753 8,491,643 -0.03(-0.89%)
Feb 13, 2002 3.804 3.805 3.751 3.786 5,648,516 -0.02(-0.48%)
Feb 12, 2002 3.766 3.814 3.761 3.804 8,583,004 +0.06(+1.56%)
Feb 11, 2002 3.746 3.768 3.704 3.746 6,203,636 -0.00(-0.04%)
Feb 08, 2002 3.781 3.786 3.716 3.748 5,565,099 -0.03(-0.89%)
Feb 07, 2002 3.756 3.787 3.743 3.781 6,327,272 +0.03(+0.67%)
Feb 06, 2002 3.774 3.802 3.728 3.756 5,654,475 -0.02(-0.53%)
Feb 05, 2002 3.721 3.808 3.721 3.776 11,828,319 +0.06(+1.49%)
Feb 04, 2002 3.751 3.776 3.708 3.721 4,390,311 -0.05(-1.43%)
Feb 01, 2002 3.744 3.776 3.737 3.775 6,272,157 +0.03(+0.83%)
Jan 31, 2002 3.695 3.744 3.663 3.743 9,683,809 +0.09(+2.55%)
Jan 30, 2002 3.673 3.674 3.616 3.650 7,580,511 -0.02(-0.62%)
Jan 29, 2002 3.726 3.749 3.665 3.673 14,570,154 -0.05(-1.42%)
Jan 28, 2002 3.729 3.736 3.683 3.726 6,113,764 -0.01(-0.27%)
Jan 25, 2002 3.731 3.766 3.701 3.736 9,789,074 -0.01(-0.18%)
Jan 24, 2002 3.676 3.751 3.676 3.742 21,636,758 +0.10(+2.67%)
Jan 23, 2002 3.670 3.676 3.613 3.645 6,984,180 -0.01(-0.21%)
Jan 22, 2002 3.643 3.686 3.633 3.653 6,488,147 -0.00(-0.04%)
Jan 21, 2002 3.642 3.698 3.630 3.654 6,966,305 +0.00(+0.00%)
Jan 18, 2002 3.642 3.698 3.630 3.654 6,966,305 +0.01(+0.33%)
Jan 17, 2002 3.665 3.676 3.625 3.642 6,986,166 -0.03(-0.90%)
Jan 16, 2002 3.680 3.721 3.661 3.676 1,241,323 +0.02(+0.48%)
Jan 15, 2002 3.655 3.660 3.620 3.658 6,254,282 +0.01(+0.21%)
Jan 14, 2002 3.613 3.688 3.613 3.650 9,055,203 +0.04(+1.05%)
Jan 11, 2002 3.557 3.627 3.536 3.613 7,342,177 +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.