UnitedHealth Group (NY: UNH )

397.89 USD -3.60 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 23.76 24.00 23.53 23.99 1,650,900 +0.22(+0.94%)
May 29, 2003 23.86 24.08 23.63 23.76 1,544,400 -0.10(-0.43%)
May 28, 2003 23.94 24.05 23.69 23.86 1,892,200 +0.02(+0.10%)
May 27, 2003 23.84 24.18 23.84 23.84 1,773,900 -0.03(-0.13%)
May 23, 2003 24.09 24.24 23.78 23.87 1,493,400 -0.33(-1.35%)
May 22, 2003 24.27 24.48 24.15 24.20 2,025,700 -0.28(-1.13%)
May 21, 2003 23.94 24.55 23.75 24.48 3,041,600 +0.54(+2.25%)
May 20, 2003 23.73 24.45 23.69 23.94 4,361,400 +0.36(+1.54%)
May 19, 2003 23.79 24.09 23.57 23.58 2,115,600 -0.28(-1.16%)
May 16, 2003 23.30 24.04 23.29 23.85 4,805,400 +0.55(+2.38%)
May 15, 2003 23.39 23.50 23.06 23.30 1,811,800 -0.11(-0.47%)
May 14, 2003 23.39 23.50 23.29 23.41 1,273,000 +0.00(+0.01%)
May 13, 2003 23.49 23.52 23.29 23.41 1,121,200 -0.15(-0.63%)
May 12, 2003 23.33 23.62 23.23 23.55 1,057,300 +0.18(+0.77%)
May 09, 2003 23.16 23.37 23.10 23.37 871,600 +0.32(+1.39%)
May 08, 2003 23.19 23.42 23.00 23.05 1,395,100 -0.14(-0.59%)
May 07, 2003 23.52 23.57 23.17 23.19 1,511,400 -0.33(-1.40%)
May 06, 2003 23.33 23.56 23.30 23.52 1,354,000 +0.19(+0.79%)
May 05, 2003 23.21 23.58 23.18 23.33 2,315,800 +0.17(+0.74%)
May 02, 2003 22.50 23.23 22.36 23.16 3,030,000 +0.43(+1.89%)
May 01, 2003 23.03 23.07 22.62 22.73 1,958,300 -0.30(-1.30%)
Apr 30, 2003 22.57 23.08 22.45 23.03 2,694,500 +0.40(+1.79%)
Apr 29, 2003 22.71 22.81 22.52 22.63 1,856,100 -0.08(-0.35%)
Apr 28, 2003 22.64 22.75 22.41 22.71 1,907,800 +0.03(+0.14%)
Apr 25, 2003 22.76 23.08 22.64 22.67 1,783,600 -0.10(-0.44%)
Apr 24, 2003 22.84 22.96 22.36 22.77 3,386,200 +0.09(+0.39%)
Apr 23, 2003 22.83 22.86 22.56 22.69 1,652,100 -0.14(-0.60%)
Apr 22, 2003 22.25 22.91 22.20 22.83 2,610,900 +0.45(+1.99%)
Apr 21, 2003 22.96 23.25 22.30 22.38 2,809,900 -0.58(-2.54%)
Apr 17, 2003 22.71 23.11 22.46 22.96 3,362,400 +0.45(+2.00%)
Apr 16, 2003 23.50 23.78 22.05 22.51 8,212,800 -0.93(-3.96%)
Apr 15, 2003 23.54 23.58 23.02 23.44 3,214,700 -0.09(-0.40%)
Apr 14, 2003 23.23 23.70 22.99 23.54 1,598,600 +0.30(+1.30%)
Apr 11, 2003 22.91 23.32 22.66 23.23 1,571,300 +0.32(+1.41%)
Apr 10, 2003 23.11 23.11 22.72 22.91 2,561,000 -0.20(-0.84%)
Apr 09, 2003 23.42 23.55 23.04 23.11 1,776,800 -0.32(-1.37%)
Apr 08, 2003 23.11 23.50 22.97 23.42 2,629,300 +0.32(+1.37%)
Apr 07, 2003 23.26 23.62 23.09 23.11 2,272,100 +0.03(+0.11%)
Apr 04, 2003 23.00 23.46 23.00 23.08 2,041,400 -0.17(-0.72%)
Apr 03, 2003 23.02 23.41 22.77 23.25 2,163,800 +0.33(+1.45%)
Apr 02, 2003 22.92 23.24 22.84 22.92 2,330,700 +0.10(+0.43%)
Apr 01, 2003 22.92 23.04 22.38 22.82 2,782,900 -0.10(-0.43%)
Mar 31, 2003 22.88 23.17 22.72 22.92 1,935,300 -0.12(-0.51%)
Mar 28, 2003 22.42 23.04 22.35 23.04 2,254,500 +0.60(+2.69%)
Mar 27, 2003 22.40 22.49 22.04 22.43 1,834,300 +0.03(+0.13%)
Mar 26, 2003 22.61 22.73 22.38 22.40 1,672,300 -0.26(-1.16%)
Mar 25, 2003 22.33 22.82 22.21 22.67 2,083,300 +0.34(+1.52%)
Mar 24, 2003 22.48 22.48 21.95 22.33 1,891,300 -0.15(-0.67%)
Mar 21, 2003 22.10 22.48 22.01 22.48 1,956,900 +0.63(+2.87%)
Mar 20, 2003 21.74 22.02 21.54 21.85 1,535,000 -0.09(-0.41%)
Mar 19, 2003 21.77 21.94 21.58 21.94 1,609,100 +0.13(+0.58%)
Mar 18, 2003 21.65 21.90 21.57 21.81 1,907,300 +0.14(+0.63%)
Mar 17, 2003 20.99 21.74 20.95 21.67 2,748,600 +0.76(+3.65%)
Mar 14, 2003 21.46 21.53 20.88 20.91 2,441,400 -0.52(-2.42%)
Mar 13, 2003 21.00 21.43 20.98 21.43 2,062,700 +0.51(+2.46%)
Mar 12, 2003 20.83 20.98 20.55 20.91 2,054,400 +0.03(+0.17%)
Mar 11, 2003 21.01 21.07 20.74 20.88 1,250,300 -0.07(-0.36%)
Mar 10, 2003 21.35 21.41 20.90 20.95 1,626,200 -0.40(-1.86%)
Mar 07, 2003 21.00 21.43 20.98 21.35 2,116,200 +0.22(+1.05%)
Mar 06, 2003 20.86 21.24 20.86 21.13 2,281,900 +0.08(+0.37%)
Mar 05, 2003 20.67 21.05 20.60 21.05 2,267,000 +0.44(+2.13%)
Mar 04, 2003 20.96 21.06 20.61 20.61 1,932,800 -0.35(-1.66%)
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.