UnitedHealth Group (NY: UNH )

449.16 USD +6.88 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.00 24.12 22.25 22.74 5,466,800 -1.10(-4.59%)
Oct 30, 2002 23.84 24.14 23.61 23.83 1,350,500 +0.16(+0.69%)
Oct 29, 2002 23.81 23.88 23.26 23.67 1,971,900 -0.24(-1.00%)
Oct 28, 2002 24.27 24.27 23.52 23.91 2,913,000 -0.36(-1.49%)
Oct 25, 2002 24.57 24.94 23.62 24.27 3,740,600 -0.30(-1.21%)
Oct 24, 2002 25.09 25.00 24.51 24.57 2,269,500 -0.52(-2.08%)
Oct 23, 2002 24.75 25.11 24.50 25.09 1,767,600 +0.36(+1.45%)
Oct 22, 2002 24.83 25.25 24.62 24.74 2,283,900 -0.09(-0.38%)
Oct 21, 2002 24.98 25.25 24.69 24.83 2,210,000 -0.10(-0.41%)
Oct 18, 2002 24.41 25.12 24.37 24.93 2,787,500 +0.51(+2.08%)
Oct 17, 2002 24.98 25.12 24.20 24.42 3,889,800 -0.07(-0.29%)
Oct 16, 2002 24.12 24.59 24.07 24.50 3,159,800 +0.38(+1.57%)
Oct 15, 2002 24.12 24.25 23.89 24.12 2,818,600 +0.43(+1.82%)
Oct 14, 2002 23.33 23.74 23.30 23.69 3,047,500 +0.32(+1.35%)
Oct 11, 2002 23.19 23.55 23.19 23.37 2,451,300 +0.33(+1.42%)
Oct 10, 2002 22.75 23.40 22.75 23.05 3,221,400 +0.30(+1.32%)
Oct 09, 2002 22.79 23.19 22.67 22.75 2,426,700 -0.18(-0.80%)
Oct 08, 2002 22.66 23.00 22.41 22.93 2,285,800 +0.36(+1.62%)
Oct 07, 2002 22.44 23.00 22.38 22.56 2,720,500 +0.09(+0.42%)
Oct 04, 2002 22.83 22.89 22.34 22.47 2,173,200 -0.43(-1.87%)
Oct 03, 2002 22.65 23.01 22.57 22.89 2,489,300 +0.52(+2.32%)
Oct 02, 2002 21.99 22.50 21.99 22.38 2,343,900 +0.26(+1.16%)
Oct 01, 2002 21.89 22.04 21.80 22.12 3,014,500 +0.31(+1.43%)
Sep 30, 2002 21.80 21.95 21.60 21.80 130,000 -0.05(-0.21%)
Sep 27, 2002 21.88 22.29 21.84 21.85 2,285,200 -0.04(-0.16%)
Sep 26, 2002 22.00 22.02 21.56 21.89 3,338,800 +0.05(+0.23%)
Sep 25, 2002 21.96 22.05 21.70 21.83 2,378,700 +0.24(+1.12%)
Sep 24, 2002 22.05 22.15 21.50 21.59 2,391,500 -0.85(-3.81%)
Sep 23, 2002 22.51 22.74 22.19 22.45 1,954,600 -0.06(-0.26%)
Sep 20, 2002 22.33 22.54 22.33 22.50 2,390,200 +0.10(+0.47%)
Sep 19, 2002 22.75 22.79 22.38 22.40 2,402,700 -0.55(-2.40%)
Sep 18, 2002 22.69 22.97 22.60 22.95 1,885,100 +0.08(+0.34%)
Sep 17, 2002 23.22 23.35 22.81 22.87 1,638,900 -0.25(-1.07%)
Sep 16, 2002 22.95 23.12 22.77 23.12 1,591,800 +0.17(+0.74%)
Sep 13, 2002 22.42 22.98 22.17 22.95 1,848,300 +0.54(+2.39%)
Sep 12, 2002 22.13 22.61 21.98 22.42 1,404,600 +0.22(+0.99%)
Sep 11, 2002 22.25 22.39 22.12 22.20 740,300 -0.01(-0.02%)
Sep 10, 2002 22.12 22.41 22.01 22.20 1,136,100 +0.09(+0.41%)
Sep 09, 2002 21.66 22.18 21.55 22.11 1,231,900 +0.45(+2.08%)
Sep 06, 2002 21.67 21.86 21.51 21.66 2,130,400 +0.10(+0.45%)
Sep 05, 2002 21.51 21.65 21.33 21.56 1,870,100 -0.14(-0.63%)
Sep 04, 2002 21.19 21.70 21.01 21.70 2,111,600 +0.57(+2.70%)
Sep 03, 2002 21.99 22.00 21.07 21.13 1,642,700 -0.96(-4.34%)
Aug 30, 2002 21.90 22.50 21.86 22.09 1,241,300 +0.26(+1.19%)
Aug 29, 2002 21.54 21.96 21.45 21.83 1,352,500 +0.19(+0.88%)
Aug 28, 2002 21.98 22.20 21.55 21.64 1,244,800 -0.42(-1.93%)
Aug 27, 2002 22.54 22.57 21.98 22.06 1,691,400 -0.53(-2.35%)
Aug 26, 2002 22.77 22.77 22.44 22.59 1,154,000 +0.03(+0.14%)
Aug 23, 2002 22.93 23.13 22.46 22.56 310,000 -0.44(-1.89%)
Aug 22, 2002 22.50 23.19 22.43 23.00 2,546,000 +0.68(+3.04%)
Aug 21, 2002 22.54 22.65 22.13 22.32 1,137,300 +0.02(+0.08%)
Aug 20, 2002 22.27 22.75 22.20 22.30 1,468,800 +0.15(+0.67%)
Aug 16, 2002 22.00 22.43 21.88 22.15 1,621,200 +0.12(+0.53%)
Aug 15, 2002 22.80 22.85 21.99 22.04 2,549,300 -0.46(-2.07%)
Aug 14, 2002 21.70 22.50 21.66 22.50 1,826,700 +0.80(+3.67%)
Aug 13, 2002 22.15 22.43 21.66 21.70 1,755,900 -0.61(-2.73%)
Aug 12, 2002 21.84 22.39 21.77 22.31 1,841,300 +0.95(+4.42%)
Aug 07, 2002 21.50 21.56 20.74 21.37 2,617,300 +0.29(+1.39%)
Aug 06, 2002 20.81 21.32 20.75 21.08 2,544,600 +0.54(+2.63%)
Aug 05, 2002 21.12 21.24 20.51 20.54 2,749,700 -0.74(-3.47%)
Aug 02, 2002 21.52 21.53 20.99 21.27 2,203,900 -0.29(-1.32%)
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.