UnitedHealth Group (NY: UNH )

439.91 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 21.84 21.88 21.12 21.56 2,888,000 -0.36(-1.63%)
Jul 31, 2002 21.40 22.10 21.02 21.92 3,479,200 +0.58(+2.71%)
Jul 30, 2002 21.62 22.30 20.98 21.34 4,379,600 -0.45(-2.08%)
Jul 29, 2002 21.76 22.05 21.29 21.79 2,865,400 +0.36(+1.67%)
Jul 26, 2002 21.62 21.78 21.08 21.43 2,971,900 -0.38(-1.73%)
Jul 25, 2002 21.88 22.75 21.08 21.81 3,645,200 -0.38(-1.70%)
Jul 24, 2002 20.60 22.19 5.947 22.19 3,953,400 +1.25(+5.94%)
Jul 23, 2002 20.69 21.25 20.37 20.94 3,937,300 +0.33(+1.61%)
Jul 22, 2002 22.05 22.20 20.38 20.61 5,201,600 -1.44(-6.53%)
Jul 19, 2002 22.62 22.81 22.00 22.05 4,395,000 -1.08(-4.65%)
Jul 17, 2002 22.75 23.12 22.56 23.12 3,058,800 +0.09(+0.41%)
Jul 12, 2002 23.23 23.38 22.77 23.03 3,447,000 +0.62(+2.76%)
Jul 11, 2002 22.00 22.46 21.46 22.41 4,235,100 +0.35(+1.59%)
Jul 10, 2002 22.86 23.00 21.97 22.06 2,956,700 -0.92(-3.99%)
Jul 09, 2002 23.42 23.56 22.95 22.98 2,445,700 -0.36(-1.54%)
Jul 08, 2002 22.97 23.52 23.16 23.34 1,997,900 +0.37(+1.61%)
Jul 05, 2002 22.95 22.97 22.64 22.97 1,115,300 +0.42(+1.86%)
Jul 04, 2002 22.57 23.09 21.77 22.55 2,741,500 +0.00(+0.00%)
Jul 03, 2002 22.57 23.09 21.77 22.55 2,739,000 -0.01(-0.06%)
Jul 02, 2002 23.00 23.19 22.21 22.56 3,842,700 -0.52(-2.27%)
Jul 01, 2002 23.20 23.25 22.70 23.09 2,664,500 +0.20(+0.87%)
Jun 28, 2002 22.88 23.28 22.45 22.89 3,721,100 -0.10(-0.44%)
Jun 27, 2002 22.75 23.00 22.34 22.99 2,419,000 +0.24(+1.04%)
Jun 26, 2002 22.00 22.80 21.90 22.75 3,018,500 +0.31(+1.39%)
Jun 25, 2002 22.57 22.73 22.00 22.44 3,165,200 -0.96(-4.11%)
Jun 21, 2002 23.81 24.05 23.26 23.40 13,880,000 -0.64(-2.64%)
Jun 20, 2002 24.18 24.27 23.92 24.04 2,300,200 -0.29(-1.19%)
Jun 19, 2002 24.11 24.40 24.00 24.33 1,867,200 +0.48(+2.00%)
Jun 18, 2002 23.41 24.14 23.41 23.85 1,999,500 +0.35(+1.48%)
Jun 17, 2002 23.38 23.75 23.37 23.50 2,832,800 +0.57(+2.46%)
Jun 14, 2002 23.92 24.08 22.79 22.93 4,227,200 -1.33(-5.46%)
Jun 12, 2002 24.29 24.47 24.12 24.26 2,116,800 -0.03(-0.11%)
Jun 11, 2002 24.23 24.45 24.16 24.29 3,348,400 +0.53(+2.22%)
Jun 10, 2002 23.60 23.86 23.50 23.76 1,795,800 +0.16(+0.69%)
Jun 07, 2002 23.00 23.65 22.95 23.60 4,236,900 +0.72(+3.16%)
Jun 06, 2002 22.98 23.12 22.67 22.88 2,481,800 -0.07(-0.29%)
Jun 05, 2002 22.52 23.03 22.49 22.94 1,781,500 +0.24(+1.07%)
May 31, 2002 22.58 22.83 22.39 22.70 1,476,700 +0.48(+2.16%)
May 28, 2002 22.05 22.30 21.98 22.22 1,088,800 +0.11(+0.49%)
May 27, 2002 21.90 22.29 21.88 22.11 1,491,700 +0.00(+0.00%)
May 24, 2002 21.90 22.29 21.88 22.11 1,491,700 +0.11(+0.51%)
May 23, 2002 21.84 22.01 21.71 22.00 14,430,000 +0.41(+1.89%)
May 22, 2002 21.61 21.83 21.50 21.59 1,117,000 -0.21(-0.95%)
May 21, 2002 21.73 21.92 21.57 21.80 1,851,500 +0.07(+0.35%)
May 20, 2002 21.75 21.80 21.38 21.73 1,892,400 -0.41(-1.86%)
May 17, 2002 22.13 22.47 21.92 22.14 1,526,900 -0.11(-0.51%)
May 16, 2002 22.31 22.42 22.08 22.25 1,555,100 +0.15(+0.69%)
May 15, 2002 21.80 22.39 21.80 22.10 1,937,200 +0.25(+1.13%)
May 14, 2002 21.97 21.97 21.47 21.85 2,208,600 -0.12(-0.53%)
May 13, 2002 22.00 22.08 21.63 21.97 1,577,700 -0.08(-0.37%)
May 10, 2002 22.14 22.49 22.03 22.05 1,462,100 -0.08(-0.34%)
May 09, 2002 22.48 22.84 22.12 22.12 2,099,600 -0.35(-1.57%)
May 08, 2002 22.14 22.55 21.59 22.48 2,462,500 +0.34(+1.54%)
May 07, 2002 22.44 22.69 21.85 22.14 2,231,600 -0.30(-1.34%)
May 06, 2002 22.26 22.83 22.25 22.44 1,402,700 +0.05(+0.22%)
May 03, 2002 22.50 22.73 22.26 22.39 1,736,000 -0.09(-0.42%)
May 02, 2002 22.41 22.58 22.21 22.48 140,000 +0.08(+0.36%)
May 01, 2002 22.23 22.93 22.23 22.40 3,097,500 +0.45(+2.05%)
Apr 30, 2002 21.61 22.18 21.59 21.95 2,314,400 +0.45(+2.10%)
Apr 29, 2002 21.51 21.62 21.25 21.50 2,351,300 -0.01(-0.05%)
Apr 26, 2002 21.75 21.98 21.40 21.51 2,644,300 -0.24(-1.10%)
Apr 25, 2002 21.67 22.42 21.64 21.75 3,399,500 +0.25(+1.17%)
Apr 24, 2002 21.29 21.84 21.29 21.50 1,862,200 +0.21(+0.99%)
Apr 23, 2002 21.50 21.58 21.24 21.29 2,777,200 -0.21(-0.98%)
Apr 22, 2002 21.45 21.93 21.38 21.50 3,435,300 +0.05(+0.24%)
Apr 19, 2002 21.17 21.50 20.91 21.45 3,234,400 +0.38(+1.80%)
Apr 18, 2002 20.10 21.20 20.05 21.07 6,285,200 +1.17(+5.89%)
Apr 17, 2002 19.49 20.05 19.36 19.89 3,780,300 +0.68(+3.54%)
Apr 16, 2002 19.31 19.31 19.00 19.21 1,696,200 +0.09(+0.46%)
Apr 15, 2002 19.25 19.25 18.94 19.12 1,878,400 -0.08(-0.39%)
Apr 12, 2002 19.59 19.59 19.08 19.20 2,071,100 -0.39(-1.98%)
Apr 11, 2002 19.50 19.67 19.40 19.59 1,855,900 +0.10(+0.51%)
Apr 10, 2002 19.38 19.50 19.31 19.49 1,317,200 +0.16(+0.84%)
Apr 09, 2002 19.41 19.41 19.26 19.33 1,309,100 +0.06(+0.29%)
Apr 08, 2002 19.21 19.49 19.19 19.27 1,245,900 -0.09(-0.46%)
Apr 05, 2002 19.25 19.45 19.23 19.36 1,391,900 +0.15(+0.78%)
Apr 04, 2002 19.16 19.31 19.08 19.21 1,017,700 +0.05(+0.25%)
Apr 03, 2002 19.26 19.33 18.99 19.16 1,361,700 -0.09(-0.48%)
Apr 02, 2002 19.15 19.40 19.08 19.25 160,000 +0.28(+1.49%)
Apr 01, 2002 19.00 19.04 18.78 18.97 706,800 -0.13(-0.69%)
Mar 29, 2002 19.05 19.20 18.90 19.11 1,764,900 +0.00(+0.00%)
Mar 28, 2002 19.05 19.20 18.90 19.11 290,000 +0.25(+1.35%)
Mar 27, 2002 18.55 18.96 18.50 18.85 1,700,900 +0.26(+1.37%)
Mar 26, 2002 18.59 18.69 18.56 18.59 1,710,800 +0.01(+0.04%)
Mar 25, 2002 18.52 18.67 18.52 18.59 1,036,300 -0.08(-0.44%)
Mar 22, 2002 18.82 18.87 18.63 18.67 1,151,800 -0.16(-0.88%)
Mar 21, 2002 18.71 18.89 18.71 18.83 1,151,700 +0.01(+0.05%)
Mar 20, 2002 18.90 18.92 18.76 18.83 883,600 -0.00(-0.01%)
Mar 19, 2002 18.79 18.84 18.58 18.83 1,388,600 +0.09(+0.51%)
Mar 18, 2002 18.64 18.82 18.46 18.73 1,480,600 +0.09(+0.51%)
Mar 15, 2002 18.65 18.72 18.57 18.64 2,068,600 +0.04(+0.20%)
Mar 14, 2002 18.39 18.60 18.30 18.60 1,604,300 +0.19(+1.02%)
Mar 13, 2002 18.34 18.57 18.29 18.41 1,485,900 +0.08(+0.42%)
Mar 12, 2002 18.20 18.42 18.10 18.33 1,858,400 +0.06(+0.36%)
Mar 11, 2002 17.87 18.30 17.83 18.27 1,968,200 +0.40(+2.25%)
Mar 08, 2002 17.85 17.92 17.77 17.87 1,814,900 +0.22(+1.23%)
Mar 07, 2002 17.50 17.67 17.33 17.65 2,242,000 +0.14(+0.81%)
Mar 06, 2002 17.30 17.63 17.30 17.51 330,000 +0.32(+1.86%)
Mar 05, 2002 17.01 17.37 17.00 17.19 2,862,100 +0.16(+0.91%)
Mar 04, 2002 17.70 17.75 16.96 17.03 4,700,200 -0.78(-4.38%)
Mar 01, 2002 18.15 18.21 17.77 17.81 2,241,000 -0.31(-1.71%)
Feb 28, 2002 18.34 18.41 17.95 18.12 2,161,000 -0.11(-0.63%)
Feb 27, 2002 18.23 18.44 17.95 18.24 1,965,400 -0.19(-1.02%)
Feb 26, 2002 18.59 18.65 18.38 18.42 100,000 -0.17(-0.90%)
Feb 25, 2002 18.74 18.77 18.57 18.59 1,504,700 -0.09(-0.48%)
Feb 22, 2002 18.80 18.80 18.64 18.68 1,566,700 -0.05(-0.25%)
Feb 21, 2002 18.45 18.75 18.41 18.73 1,845,200 +0.26(+1.41%)
Feb 20, 2002 18.33 18.60 18.10 18.47 1,665,500 +0.02(+0.09%)
Feb 19, 2002 18.50 18.60 18.41 18.45 676,600 -0.12(-0.67%)
Feb 18, 2002 18.62 18.62 18.39 18.58 100,000 +0.00(+0.00%)
Feb 15, 2002 18.62 18.62 18.39 18.58 1,401,200 -0.06(-0.30%)
Feb 14, 2002 18.88 18.93 18.54 18.63 1,710,200 -0.17(-0.89%)
Feb 13, 2002 18.89 18.89 18.62 18.80 1,137,600 -0.09(-0.48%)
Feb 12, 2002 18.70 18.94 18.67 18.89 1,728,600 +0.29(+1.56%)
Feb 11, 2002 18.60 18.71 18.39 18.60 1,249,400 -0.01(-0.04%)
Feb 08, 2002 18.77 18.80 18.45 18.61 1,120,800 -0.17(-0.89%)
Feb 07, 2002 18.65 18.80 18.58 18.77 1,274,300 +0.12(+0.67%)
Feb 06, 2002 18.74 18.88 18.51 18.65 1,138,800 -0.10(-0.53%)
Feb 05, 2002 18.48 18.91 18.48 18.75 2,382,200 +0.27(+1.49%)
Feb 04, 2002 18.62 18.75 18.41 18.48 884,200 -0.27(-1.43%)
Feb 01, 2002 18.59 18.75 18.55 18.74 1,263,200 +0.16(+0.83%)
Jan 31, 2002 18.35 18.59 18.19 18.59 1,950,300 +0.46(+2.55%)
Jan 30, 2002 18.24 18.24 17.95 18.12 1,526,700 -0.11(-0.62%)
Jan 29, 2002 18.50 18.61 18.20 18.24 2,934,400 -0.26(-1.42%)
Jan 28, 2002 18.51 18.55 18.29 18.50 1,231,300 -0.05(-0.27%)
Jan 25, 2002 18.52 18.70 18.38 18.55 1,971,500 -0.03(-0.17%)
Jan 24, 2002 18.25 18.62 18.25 18.58 4,357,600 +0.48(+2.67%)
Jan 23, 2002 18.23 18.25 17.94 18.10 1,406,600 -0.04(-0.21%)
Jan 22, 2002 18.09 18.30 18.04 18.14 1,306,700 -0.01(-0.04%)
Jan 21, 2002 18.08 18.36 18.02 18.14 1,403,000 +0.00(+0.00%)
Jan 18, 2002 18.08 18.36 18.02 18.14 1,403,000 +0.06(+0.33%)
Jan 17, 2002 18.20 18.25 18.00 18.08 1,407,000 -0.17(-0.90%)
Jan 16, 2002 18.27 18.48 18.18 18.25 250,000 +0.09(+0.48%)
Jan 15, 2002 18.15 18.17 17.98 18.16 1,259,600 +0.04(+0.21%)
Jan 14, 2002 17.94 18.31 17.94 18.12 1,823,700 +0.19(+1.05%)
Jan 11, 2002 17.66 18.01 17.55 17.94 1,478,700 +0.29(+1.63%)
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.