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

UnitedHealth Group (NY: UNH )

501.13 +7.95 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2003 9.775 9.975 9.773 9.952 4,665,421 +0.13(+1.29%)
Aug 28, 2003 9.882 10.03 9.807 9.826 5,317,045 -0.03(-0.31%)
Aug 27, 2003 9.866 9.910 9.795 9.856 4,734,457 -0.06(-0.59%)
Aug 26, 2003 9.705 9.922 9.654 9.914 8,996,835 +0.11(+1.11%)
Aug 25, 2003 9.828 9.864 9.775 9.805 5,678,865 -0.04(-0.43%)
Aug 22, 2003 10.05 10.06 9.830 9.848 7,018,370 -0.13(-1.35%)
Aug 21, 2003 10.13 10.20 9.964 9.983 8,274,436 -0.15(-1.43%)
Aug 20, 2003 10.36 10.37 10.10 10.13 7,079,212 -0.24(-2.27%)
Aug 19, 2003 10.36 10.43 10.28 10.36 3,665,634 -0.04(-0.37%)
Aug 18, 2003 10.39 10.55 10.32 10.40 3,873,240 +0.09(+0.88%)
Aug 15, 2003 10.31 10.33 10.17 10.31 2,168,935 +0.00(+0.00%)
Aug 14, 2003 10.27 10.37 10.14 10.31 4,214,449 +0.16(+1.53%)
Aug 13, 2003 10.38 10.42 10.13 10.16 5,208,027 -0.15(-1.41%)
Aug 12, 2003 10.27 10.32 10.13 10.30 5,387,075 +0.08(+0.75%)
Aug 11, 2003 10.04 10.38 10.04 10.22 7,457,422 +0.18(+1.82%)
Aug 08, 2003 10.06 10.28 9.983 10.04 7,368,519 -0.02(-0.20%)
Aug 07, 2003 9.866 10.10 9.866 10.06 10,686,489 +0.24(+2.42%)
Aug 06, 2003 10.21 10.21 9.566 9.824 24,331,112 -0.41(-4.05%)
Aug 05, 2003 10.55 10.55 10.24 10.24 7,392,856 -0.31(-2.96%)
Aug 04, 2003 10.49 10.62 10.30 10.55 6,647,858 -0.02(-0.19%)
Aug 01, 2003 10.49 10.75 10.39 10.57 8,896,757 +0.08(+0.79%)
Jul 31, 2003 10.78 10.80 10.44 10.49 15,251,583 -0.54(-4.86%)
Jul 30, 2003 11.22 11.33 10.95 11.02 23,871,202 -0.08(-0.73%)
Jul 29, 2003 11.01 11.27 11.01 11.10 7,767,341 +0.10(+0.88%)
Jul 28, 2003 10.83 11.07 10.83 11.01 5,393,531 +0.11(+1.03%)
Jul 25, 2003 10.72 10.91 10.62 10.89 6,578,325 +0.17(+1.62%)
Jul 24, 2003 10.99 11.00 10.72 10.72 5,760,318 -0.25(-2.31%)
Jul 23, 2003 10.82 11.12 10.62 10.98 13,787,912 +0.34(+3.18%)
Jul 22, 2003 10.62 10.67 10.54 10.64 6,128,844 +0.07(+0.65%)
Jul 21, 2003 10.56 10.61 10.12 10.57 6,911,587 +0.01(+0.10%)
Jul 18, 2003 10.48 10.56 10.31 10.56 8,175,351 +0.13(+1.25%)
Jul 17, 2003 9.916 10.50 9.513 10.43 22,077,000 +0.64(+6.54%)
Jul 16, 2003 10.09 10.12 9.695 9.787 10,202,737 -0.29(-2.84%)
Jul 15, 2003 10.07 10.11 9.981 10.07 9,278,692 +0.04(+0.36%)
Jul 14, 2003 10.31 10.39 10.03 10.04 12,064,982 -0.27(-2.64%)
Jul 11, 2003 10.27 10.47 10.24 10.31 6,614,334 -0.07(-0.70%)
Jul 10, 2003 10.50 10.56 10.29 10.38 4,973,353 -0.14(-1.34%)
Jul 09, 2003 10.51 10.67 10.43 10.52 6,150,945 +0.01(+0.12%)
Jul 08, 2003 10.47 10.55 10.37 10.51 5,344,362 +0.04(+0.42%)
Jul 07, 2003 10.28 10.51 10.28 10.47 5,273,338 +0.22(+2.10%)
Jul 03, 2003 10.36 10.40 10.22 10.25 2,491,022 -0.11(-1.11%)
Jul 02, 2003 10.09 10.39 10.08 10.37 5,888,955 +0.24(+2.32%)
Jul 01, 2003 10.12 10.13 9.966 10.13 4,926,418 +0.01(+0.12%)
Jun 30, 2003 10.23 10.25 10.07 10.12 4,845,710 +0.01(+0.06%)
Jun 27, 2003 10.27 10.27 10.07 10.11 3,790,794 -0.07(-0.67%)
Jun 26, 2003 10.07 10.22 9.975 10.18 4,553,175 +0.11(+1.10%)
Jun 25, 2003 10.10 10.19 9.916 10.07 8,876,145 -0.10(-1.01%)
Jun 24, 2003 10.15 10.37 10.11 10.17 7,354,364 +0.04(+0.38%)
Jun 23, 2003 10.14 10.15 9.975 10.13 8,556,542 -0.05(-0.51%)
Jun 20, 2003 10.14 10.28 10.02 10.19 15,731,113 +0.13(+1.32%)
Jun 19, 2003 10.50 10.52 10.01 10.05 11,089,284 +4.80(+91.52%)
Jun 18, 2003 5.285 5.302 5.235 5.249 8,451,745 -0.03(-0.58%)
Jun 17, 2003 5.221 5.291 5.221 5.280 9,958,130 +0.10(+1.84%)
Jun 16, 2003 5.154 5.192 5.122 5.185 7,293,523 +0.11(+2.08%)
Jun 13, 2003 5.135 5.172 5.065 5.079 6,823,181 -0.06(-1.10%)
Jun 12, 2003 5.096 5.147 5.068 5.135 8,388,669 +0.04(+0.76%)
Jun 11, 2003 4.975 5.096 4.975 5.096 12,338,644 +0.12(+2.45%)
Jun 10, 2003 4.933 5.026 4.933 4.975 9,879,657 +0.08(+1.73%)
Jun 09, 2003 4.926 4.978 4.877 4.890 8,679,218 -0.04(-0.73%)
Jun 06, 2003 4.883 4.958 4.883 4.926 9,026,883 +0.04(+0.88%)
Jun 05, 2003 4.800 4.888 4.766 4.883 9,318,425 +0.08(+1.74%)
Jun 04, 2003 4.832 4.842 4.787 4.800 7,670,491 -0.03(-0.67%)
Jun 03, 2003 4.732 4.836 4.716 4.832 11,087,545 +0.08(+1.75%)
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.