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 (%)
May 28, 2004 32.20 32.66 32.10 32.62 3,555,400 +0.41(+1.27%)
May 27, 2004 31.54 32.22 31.50 32.22 5,563,300 +0.71(+2.25%)
May 26, 2004 31.81 31.99 31.25 31.50 4,711,900 -0.30(-0.96%)
May 25, 2004 31.81 31.95 31.55 31.81 2,796,200 -0.05(-0.16%)
May 24, 2004 31.60 32.06 31.54 31.86 3,070,900 +0.26(+0.82%)
May 21, 2004 31.38 31.77 31.24 31.60 3,893,100 +0.28(+0.89%)
May 20, 2004 31.52 31.53 30.91 31.32 3,755,700 -0.26(-0.81%)
May 19, 2004 31.52 31.98 31.35 31.58 3,970,200 +0.10(+0.30%)
May 18, 2004 31.36 31.74 31.31 31.48 2,597,700 +0.18(+0.58%)
May 17, 2004 31.00 31.52 30.75 31.30 2,618,800 +0.04(+0.13%)
May 14, 2004 31.10 31.53 30.79 31.26 2,858,200 +0.10(+0.34%)
May 13, 2004 30.90 31.33 30.86 31.16 2,939,100 +0.21(+0.69%)
May 12, 2004 30.51 31.08 30.44 30.94 3,235,200 +0.27(+0.90%)
May 11, 2004 30.17 30.70 30.14 30.67 3,811,600 +0.50(+1.64%)
May 10, 2004 30.26 30.26 29.30 30.17 4,489,800 -0.09(-0.31%)
May 07, 2004 30.64 31.05 30.23 30.26 3,278,600 -0.59(-1.90%)
May 06, 2004 31.05 31.17 30.50 30.85 3,172,100 -0.42(-1.34%)
May 05, 2004 30.83 31.31 30.75 31.27 3,212,200 +0.52(+1.69%)
May 04, 2004 30.92 31.02 30.71 30.75 3,584,100 -0.48(-1.54%)
May 03, 2004 30.75 31.25 30.37 31.23 3,877,600 +0.49(+1.59%)
Apr 30, 2004 31.14 31.23 30.50 30.74 4,193,100 -0.40(-1.28%)
Apr 29, 2004 31.67 31.74 31.10 31.14 3,388,400 -0.54(-1.69%)
Apr 28, 2004 32.26 32.28 31.55 31.67 3,993,200 -0.58(-1.81%)
Apr 27, 2004 32.30 32.59 31.80 32.26 12,269,700 +0.31(+0.97%)
Apr 26, 2004 32.98 33.04 31.80 31.95 4,802,900 -1.02(-3.11%)
Apr 23, 2004 33.00 33.08 32.83 32.97 1,368,900 -0.13(-0.39%)
Apr 22, 2004 32.21 33.17 32.21 33.10 3,267,400 +0.72(+2.22%)
Apr 21, 2004 31.88 32.52 31.82 32.38 3,384,200 +0.63(+2.00%)
Apr 20, 2004 32.40 32.47 31.65 31.75 3,453,000 -0.78(-2.40%)
Apr 19, 2004 32.62 32.87 32.53 32.53 3,647,700 -0.18(-0.54%)
Apr 16, 2004 32.00 32.92 31.62 32.71 4,866,200 +0.73(+2.28%)
Apr 15, 2004 32.30 32.60 30.86 31.98 11,209,600 -1.48(-4.41%)
Apr 14, 2004 33.70 34.12 32.91 33.45 2,550,500 -0.24(-0.73%)
Apr 13, 2004 34.25 34.25 33.56 33.70 2,556,600 -0.35(-1.01%)
Apr 12, 2004 33.47 34.10 33.38 34.04 1,647,600 +0.79(+2.38%)
Apr 08, 2004 33.49 33.60 33.03 33.25 1,305,800 -0.18(-0.54%)
Apr 07, 2004 33.50 33.51 33.09 33.43 1,667,100 -0.16(-0.48%)
Apr 06, 2004 33.38 33.62 33.25 33.59 2,096,200 +0.09(+0.27%)
Apr 05, 2004 32.88 33.50 32.81 33.50 2,813,500 +0.94(+2.89%)
Apr 02, 2004 32.53 32.87 32.35 32.56 2,192,500 +0.08(+0.23%)
Apr 01, 2004 32.17 32.50 32.16 32.49 2,205,900 +0.26(+0.82%)
Mar 31, 2004 31.93 32.25 31.74 32.22 1,899,800 +0.40(+1.26%)
Mar 30, 2004 32.08 32.08 31.55 31.82 1,891,900 +0.20(+0.62%)
Mar 29, 2004 31.42 31.71 31.30 31.62 2,278,100 +0.59(+1.90%)
Mar 26, 2004 31.10 31.23 30.95 31.04 1,892,900 -0.11(-0.35%)
Mar 25, 2004 31.23 31.38 30.72 31.14 2,288,900 +0.15(+0.48%)
Mar 24, 2004 31.80 31.80 30.86 31.00 3,295,800 -0.85(-2.68%)
Mar 23, 2004 31.50 32.07 31.05 31.85 2,479,200 +0.38(+1.19%)
Mar 22, 2004 31.74 31.88 31.33 31.48 2,305,500 -0.26(-0.82%)
Mar 19, 2004 31.77 31.92 31.63 31.74 2,778,400 -0.30(-0.95%)
Mar 18, 2004 31.67 32.10 31.66 32.04 2,045,400 +0.37(+1.17%)
Mar 17, 2004 31.17 31.85 31.16 31.67 1,907,200 +0.22(+0.68%)
Mar 16, 2004 31.25 31.70 31.18 31.45 2,694,800 +0.40(+1.27%)
Mar 15, 2004 30.73 31.23 30.73 31.06 1,775,100 +0.15(+0.49%)
Mar 12, 2004 30.55 31.00 30.40 30.91 2,314,900 +0.61(+2.00%)
Mar 11, 2004 30.81 30.88 30.30 30.30 2,287,300 -0.50(-1.64%)
Mar 10, 2004 30.84 30.98 30.66 30.81 2,617,500 +0.10(+0.34%)
Mar 09, 2004 30.92 30.95 30.60 30.70 2,514,700 -0.52(-1.67%)
Mar 08, 2004 31.59 31.59 31.20 31.23 2,409,200 -0.36(-1.14%)
Mar 05, 2004 30.98 31.74 30.96 31.58 3,169,300 +0.33(+1.07%)
Mar 04, 2004 31.23 31.25 30.92 31.25 2,694,200 +0.09(+0.29%)
Mar 03, 2004 30.73 31.17 30.73 31.16 3,910,900 +0.52(+1.70%)
Mar 02, 2004 30.83 30.98 30.55 30.64 2,610,900 -0.18(-0.58%)
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.