UnitedHealth Group (NY: UNH )

461.17 USD -1.83 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 30.40 30.49 30.12 30.44 2,326,700 -0.01(-0.05%)
Jan 29, 2004 29.95 30.50 29.67 30.45 3,032,700 +0.75(+2.51%)
Jan 28, 2004 29.75 29.98 29.63 29.71 2,219,200 -0.02(-0.07%)
Jan 27, 2004 29.99 30.00 29.59 29.73 1,796,500 -0.22(-0.73%)
Jan 26, 2004 29.83 30.00 29.47 29.95 1,648,300 +0.12(+0.39%)
Jan 23, 2004 30.33 30.33 29.38 29.83 2,636,600 -0.50(-1.65%)
Jan 22, 2004 29.85 30.41 29.70 30.33 4,859,600 +1.11(+3.82%)
Jan 21, 2004 29.30 29.35 29.00 29.22 2,023,300 -0.07(-0.22%)
Jan 20, 2004 29.38 29.60 29.10 29.29 2,075,400 -0.04(-0.15%)
Jan 16, 2004 29.30 29.40 28.96 29.33 2,413,100 +0.18(+0.62%)
Jan 15, 2004 28.95 29.32 28.53 29.15 3,249,500 +0.16(+0.55%)
Jan 14, 2004 28.48 28.99 28.35 28.99 2,506,400 +0.74(+2.60%)
Jan 13, 2004 28.50 28.53 28.09 28.25 2,781,500 -0.10(-0.34%)
Jan 12, 2004 28.58 28.66 28.23 28.35 2,112,600 -0.10(-0.37%)
Jan 09, 2004 28.71 28.73 28.23 28.45 2,276,200 -0.26(-0.91%)
Jan 08, 2004 28.66 28.98 28.66 28.71 2,848,300 +0.06(+0.21%)
Jan 07, 2004 28.65 28.67 28.20 28.66 2,958,300 +0.27(+0.93%)
Jan 06, 2004 28.12 28.59 28.08 28.39 4,091,400 +0.29(+1.03%)
Jan 05, 2004 28.50 29.38 27.73 28.10 8,357,200 -1.42(-4.81%)
Jan 02, 2004 29.52 29.66 29.21 29.52 3,122,800 +0.43(+1.48%)
Dec 31, 2003 29.15 29.33 28.97 29.09 2,558,100 +0.18(+0.64%)
Dec 30, 2003 29.05 29.05 28.64 28.91 1,868,900 -0.14(-0.50%)
Dec 29, 2003 28.35 29.12 28.25 29.05 2,857,500 +0.80(+2.83%)
Dec 26, 2003 28.17 28.35 28.11 28.25 728,700 +0.14(+0.52%)
Dec 24, 2003 28.01 28.22 27.82 28.11 644,400 +0.09(+0.34%)
Dec 23, 2003 28.09 28.09 27.92 28.01 1,864,300 -0.20(-0.71%)
Dec 22, 2003 28.15 28.29 27.91 28.21 2,370,400 +0.18(+0.66%)
Dec 19, 2003 28.17 28.23 27.75 28.02 3,235,300 -0.12(-0.43%)
Dec 18, 2003 27.95 28.26 27.95 28.14 2,762,700 +0.19(+0.66%)
Dec 17, 2003 27.44 27.99 27.39 27.96 3,583,000 +0.52(+1.91%)
Dec 16, 2003 27.24 27.45 27.17 27.43 2,139,700 +0.19(+0.72%)
Dec 15, 2003 27.24 27.56 27.19 27.24 2,292,400 +0.00(+0.02%)
Dec 12, 2003 27.02 27.24 26.90 27.24 1,668,500 +0.36(+1.34%)
Dec 11, 2003 26.74 27.14 26.70 26.88 2,390,000 +0.26(+0.98%)
Dec 10, 2003 26.62 26.62 26.29 26.61 1,939,300 -0.09(-0.32%)
Dec 09, 2003 26.98 26.99 26.64 26.70 1,839,800 -0.18(-0.67%)
Dec 08, 2003 26.68 26.93 26.58 26.88 1,620,000 +0.20(+0.75%)
Dec 05, 2003 27.07 27.07 26.55 26.68 1,672,800 -0.41(-1.51%)
Dec 04, 2003 27.25 27.26 26.87 27.09 2,290,400 -0.16(-0.59%)
Dec 03, 2003 27.50 27.52 27.08 27.25 2,450,600 -0.21(-0.76%)
Dec 02, 2003 27.33 27.49 27.19 27.46 2,713,500 +0.13(+0.49%)
Dec 01, 2003 27.02 27.34 26.95 27.33 2,116,300 +0.38(+1.39%)
Nov 28, 2003 26.89 27.45 26.70 26.95 1,217,600 +0.07(+0.24%)
Nov 26, 2003 26.95 26.95 26.62 26.89 2,490,700 -0.03(-0.11%)
Nov 25, 2003 26.40 26.95 26.11 26.92 3,182,500 +0.52(+1.95%)
Nov 24, 2003 25.98 26.41 25.95 26.40 2,909,300 +0.54(+2.09%)
Nov 21, 2003 25.77 25.88 25.29 25.86 3,444,600 +0.46(+1.81%)
Nov 20, 2003 25.70 25.77 25.30 25.40 2,896,500 -0.39(-1.51%)
Nov 19, 2003 24.95 25.89 24.75 25.79 6,002,400 +1.24(+5.05%)
Nov 18, 2003 24.95 25.00 24.50 24.55 2,070,700 -0.38(-1.50%)
Nov 17, 2003 24.51 24.99 24.42 24.92 1,971,000 +0.08(+0.34%)
Nov 14, 2003 24.95 25.12 24.73 24.84 2,216,600 -0.11(-0.44%)
Nov 13, 2003 24.82 25.00 24.70 24.95 2,881,900 +0.13(+0.52%)
Nov 12, 2003 24.05 24.88 24.05 24.82 3,293,300 +0.36(+1.47%)
Nov 11, 2003 24.12 24.53 24.09 24.46 2,953,400 +0.34(+1.41%)
Nov 10, 2003 23.92 24.25 23.89 24.12 3,810,600 +0.20(+0.82%)
Nov 07, 2003 24.30 24.50 23.80 23.92 6,558,200 -0.62(-2.55%)
Nov 06, 2003 25.00 25.02 24.42 24.55 3,875,200 -0.45(-1.80%)
Nov 05, 2003 25.26 25.07 24.62 25.00 3,478,000 +0.16(+0.64%)
Nov 04, 2003 25.26 25.26 24.86 24.84 4,644,800 -0.45(-1.78%)
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.