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

UnitedHealth Group (NY: UNH )

489.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 4.526 4.628 4.502 4.619 13,435,737 +0.08(+1.79%)
Apr 29, 2003 4.554 4.575 4.517 4.538 9,255,176 -0.02(-0.35%)
Apr 28, 2003 4.541 4.562 4.495 4.554 9,512,970 +0.01(+0.14%)
Apr 25, 2003 4.565 4.628 4.540 4.547 8,893,665 -0.02(-0.44%)
Apr 24, 2003 4.580 4.605 4.485 4.567 16,884,800 +0.02(+0.39%)
Apr 23, 2003 4.577 4.585 4.525 4.550 8,237,959 -0.03(-0.60%)
Apr 22, 2003 4.462 4.595 4.452 4.577 13,018,877 +0.09(+1.99%)
Apr 21, 2003 4.606 4.662 4.473 4.488 14,011,162 -0.12(-2.54%)
Apr 17, 2003 4.555 4.635 4.504 4.605 16,766,124 +0.09(+2.00%)
Apr 16, 2003 4.713 4.769 4.422 4.515 40,951,944 -0.19(-3.96%)
Apr 15, 2003 4.720 4.728 4.618 4.701 16,029,639 -0.02(-0.40%)
Apr 14, 2003 4.659 4.754 4.610 4.720 7,971,189 +0.06(+1.30%)
Apr 11, 2003 4.595 4.677 4.545 4.659 7,835,061 +0.06(+1.41%)
Apr 10, 2003 4.634 4.634 4.556 4.595 12,770,058 -0.04(-0.84%)
Apr 09, 2003 4.698 4.722 4.621 4.634 8,859,758 -0.06(-1.37%)
Apr 08, 2003 4.634 4.712 4.606 4.698 13,110,626 +0.06(+1.37%)
Apr 07, 2003 4.664 4.738 4.631 4.634 11,329,500 +0.01(+0.11%)
Apr 04, 2003 4.613 4.705 4.612 4.629 10,179,147 -0.03(-0.72%)
Apr 03, 2003 4.618 4.694 4.567 4.663 10,789,477 +0.07(+1.45%)
Apr 02, 2003 4.598 4.661 4.582 4.596 11,621,700 +0.02(+0.43%)
Apr 01, 2003 4.596 4.620 4.487 4.576 13,876,530 -0.02(-0.43%)
Mar 31, 2003 4.588 4.647 4.556 4.596 9,650,095 -0.02(-0.51%)
Mar 28, 2003 4.497 4.620 4.482 4.620 11,241,740 +0.12(+2.69%)
Mar 27, 2003 4.493 4.509 4.420 4.499 9,146,473 +0.01(+0.13%)
Mar 26, 2003 4.533 4.559 4.487 4.493 8,338,683 -0.05(-1.16%)
Mar 25, 2003 4.478 4.577 4.455 4.545 10,388,076 +0.07(+1.52%)
Mar 24, 2003 4.508 4.508 4.403 4.477 9,430,695 -0.03(-0.67%)
Mar 21, 2003 4.432 4.507 4.415 4.507 9,757,800 +0.13(+2.87%)
Mar 20, 2003 4.359 4.416 4.320 4.381 7,654,056 -0.02(-0.41%)
Mar 19, 2003 4.366 4.400 4.329 4.400 8,023,545 +0.03(+0.58%)
Mar 18, 2003 4.342 4.392 4.325 4.374 9,510,477 +0.03(+0.63%)
Mar 17, 2003 4.208 4.359 4.200 4.346 13,705,498 +0.15(+3.65%)
Mar 14, 2003 4.305 4.318 4.186 4.193 12,173,690 -0.10(-2.42%)
Mar 13, 2003 4.211 4.297 4.207 4.297 10,285,357 +0.10(+2.46%)
Mar 12, 2003 4.176 4.207 4.121 4.194 10,243,970 +0.01(+0.17%)
Mar 11, 2003 4.214 4.226 4.159 4.187 6,234,441 -0.02(-0.36%)
Mar 10, 2003 4.282 4.294 4.191 4.202 8,108,812 -0.08(-1.86%)
Mar 07, 2003 4.211 4.297 4.206 4.282 10,552,127 +0.04(+1.05%)
Mar 06, 2003 4.183 4.259 4.183 4.237 11,378,366 +0.02(+0.37%)
Mar 05, 2003 4.146 4.222 4.131 4.222 11,304,069 +0.09(+2.13%)
Mar 04, 2003 4.203 4.224 4.133 4.133 9,637,629 -0.07(-1.66%)
Mar 03, 2003 4.176 4.228 4.174 4.203 9,363,878 +0.05(+1.12%)
Feb 28, 2003 4.136 4.186 4.131 4.156 7,350,387 +0.01(+0.31%)
Feb 27, 2003 4.136 4.163 4.092 4.143 10,999,902 +0.02(+0.56%)
Feb 26, 2003 4.051 4.139 4.041 4.120 9,812,650 +0.07(+1.71%)
Feb 25, 2003 4.003 4.060 3.972 4.051 12,307,823 +0.03(+0.69%)
Feb 24, 2003 4.074 4.074 4.001 4.023 11,958,279 -0.10(-2.36%)
Feb 21, 2003 4.086 4.161 4.028 4.121 12,892,224 +0.03(+0.85%)
Feb 20, 2003 4.106 4.136 4.039 4.086 10,586,533 -0.02(-0.49%)
Feb 19, 2003 4.111 4.166 4.095 4.106 8,282,337 -0.01(-0.15%)
Feb 18, 2003 4.016 4.129 4.016 4.112 8,177,125 +0.10(+2.55%)
Feb 14, 2003 3.999 4.010 3.931 4.010 14,535,228 +0.01(+0.29%)
Feb 13, 2003 3.973 4.048 3.948 3.998 15,887,029 -0.02(-0.61%)
Feb 12, 2003 4.186 4.205 3.976 4.023 25,639,344 -0.16(-3.84%)
Feb 11, 2003 4.299 4.312 4.180 4.183 13,899,966 -0.11(-2.52%)
Feb 10, 2003 4.256 4.307 4.244 4.292 6,760,501 +0.05(+1.12%)
Feb 07, 2003 4.262 4.276 4.227 4.244 8,740,085 +0.03(+0.75%)
Feb 06, 2003 4.208 4.263 4.190 4.212 8,865,243 +0.00(+0.11%)
Feb 05, 2003 4.227 4.298 4.208 4.208 9,345,429 -0.02(-0.44%)
Feb 04, 2003 4.313 4.313 4.189 4.227 16,225,603 -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.