UnitedHealth Group (NY: UNH )

407.08 USD -0.95 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.