UnitedHealth Group (NY: UNH )

412.22 USD +0.14 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.90 20.98 20.65 20.88 1,149,200 -0.02(-0.12%)
Dec 30, 2002 20.59 20.97 20.38 20.90 1,609,600 +0.34(+1.64%)
Dec 27, 2002 20.94 20.94 20.56 20.56 844,200 -0.24(-1.13%)
Dec 26, 2002 21.14 21.14 20.75 20.80 976,300 -0.27(-1.28%)
Dec 24, 2002 21.00 21.16 20.92 21.07 742,400 +0.14(+0.66%)
Dec 23, 2002 20.35 20.96 20.30 20.93 1,841,000 +0.66(+3.24%)
Dec 20, 2002 20.40 20.60 20.03 20.27 2,884,800 -0.23(-1.11%)
Dec 19, 2002 20.62 20.95 20.19 20.50 2,318,900 -0.00(-0.01%)
Dec 18, 2002 20.60 20.74 20.32 20.50 1,332,700 -0.09(-0.42%)
Dec 17, 2002 20.55 20.74 20.52 20.59 1,301,900 -0.08(-0.41%)
Dec 16, 2002 20.48 20.67 20.35 20.67 3,199,600 +0.19(+0.95%)
Dec 13, 2002 21.02 21.05 20.31 20.48 2,084,300 -0.46(-2.20%)
Dec 12, 2002 20.83 20.96 20.73 20.94 1,733,400 +0.17(+0.83%)
Dec 11, 2002 20.67 20.92 20.62 20.77 1,443,000 +0.31(+1.53%)
Dec 10, 2002 20.23 20.68 20.23 20.45 2,220,500 +0.22(+1.10%)
Dec 09, 2002 20.84 21.12 20.20 20.23 2,770,400 -0.60(-2.90%)
Dec 06, 2002 20.83 21.18 20.70 20.84 2,456,600 +0.01(+0.06%)
Dec 05, 2002 20.77 20.90 20.12 20.83 3,918,800 +0.06(+0.26%)
Dec 04, 2002 19.73 20.88 19.61 20.77 5,354,800 +1.04(+5.26%)
Dec 03, 2002 19.17 19.79 19.07 19.73 4,028,900 +0.57(+2.97%)
Dec 02, 2002 20.46 20.55 19.10 19.16 5,051,100 -1.20(-5.89%)
Nov 29, 2002 20.10 20.45 20.10 20.36 1,427,500 +0.26(+1.32%)
Nov 27, 2002 20.25 20.29 19.95 20.10 3,650,400 +0.32(+1.63%)
Nov 26, 2002 19.38 19.95 19.38 19.77 7,754,700 +0.66(+3.47%)
Nov 25, 2002 20.73 20.73 18.76 19.11 14,201,200 -2.04(-9.65%)
Nov 22, 2002 21.39 21.75 21.06 21.16 4,113,100 -0.07(-0.32%)
Nov 21, 2002 22.48 22.50 20.78 21.22 9,495,300 -1.21(-5.42%)
Nov 20, 2002 22.27 22.61 22.08 22.44 4,675,400 -0.44(-1.91%)
Nov 19, 2002 23.25 23.26 22.64 22.88 1,999,000 -0.37(-1.58%)
Nov 18, 2002 23.26 23.47 23.12 23.24 1,503,600 +0.02(+0.08%)
Nov 15, 2002 22.65 23.36 22.60 23.23 1,951,800 +0.55(+2.43%)
Nov 14, 2002 22.75 22.96 22.61 22.67 2,175,700 +0.13(+0.57%)
Nov 13, 2002 22.27 22.75 22.26 22.55 2,198,300 +0.22(+0.97%)
Nov 12, 2002 22.00 22.50 21.84 22.33 2,728,900 +0.33(+1.51%)
Nov 11, 2002 22.08 22.19 21.38 22.00 4,345,900 +0.29(+1.34%)
Nov 08, 2002 23.76 23.76 21.63 21.71 9,567,500 -2.05(-8.63%)
Nov 07, 2002 23.66 24.02 23.54 23.76 1,962,800 +0.13(+0.54%)
Nov 06, 2002 23.00 23.80 22.90 23.63 2,843,700 +0.83(+3.63%)
Nov 05, 2002 23.34 23.56 22.60 22.80 2,299,900 -0.55(-2.36%)
Nov 04, 2002 23.57 23.75 23.23 23.35 2,160,400 +0.18(+0.78%)
Nov 01, 2002 22.74 23.37 22.40 23.17 3,493,000 +0.44(+1.91%)
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%)
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.