UnitedHealth Group (NY: UNH )

412.70 USD -7.46 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 25.77 25.97 25.41 25.44 4,190,800 -0.03(-0.14%)
Oct 30, 2003 26.35 26.36 25.31 25.48 4,274,600 -0.66(-2.53%)
Oct 29, 2003 26.17 26.47 26.09 26.14 3,379,700 -0.04(-0.15%)
Oct 28, 2003 26.65 26.65 26.07 26.17 5,712,300 -0.03(-0.10%)
Oct 27, 2003 26.25 27.00 25.51 26.20 11,908,100 -0.92(-3.41%)
Oct 24, 2003 26.99 27.32 26.70 27.12 2,045,800 +0.14(+0.50%)
Oct 23, 2003 27.30 27.40 26.95 26.99 2,537,000 -0.51(-1.85%)
Oct 22, 2003 27.77 27.77 27.35 27.50 1,520,500 -0.27(-0.99%)
Oct 21, 2003 27.50 27.79 27.40 27.77 2,919,000 +0.32(+1.18%)
Oct 20, 2003 27.20 27.50 27.11 27.45 3,111,300 +0.46(+1.69%)
Oct 17, 2003 26.73 27.05 26.80 27.00 2,525,800 +0.27(+0.99%)
Oct 16, 2003 25.67 26.99 26.20 26.73 3,968,800 +1.06(+4.15%)
Oct 15, 2003 26.11 26.33 25.66 25.67 2,804,600 -0.56(-2.14%)
Oct 14, 2003 26.48 26.48 26.05 26.23 1,613,300 -0.25(-0.94%)
Oct 13, 2003 26.08 26.63 26.30 26.48 2,106,500 +0.39(+1.50%)
Oct 10, 2003 25.92 26.14 25.88 26.08 1,405,500 +0.29(+1.14%)
Oct 09, 2003 25.95 25.95 25.67 25.79 1,791,500 +0.17(+0.64%)
Oct 08, 2003 25.77 25.92 25.61 25.62 1,565,500 -0.20(-0.77%)
Oct 07, 2003 25.75 25.86 25.50 25.83 2,145,200 +0.08(+0.29%)
Oct 06, 2003 26.35 26.35 25.59 25.75 2,393,600 -0.55(-2.09%)
Oct 03, 2003 26.48 26.51 26.30 26.30 2,951,300 +0.17(+0.67%)
Oct 02, 2003 25.88 26.34 25.69 26.12 3,285,300 +0.25(+0.95%)
Oct 01, 2003 25.16 25.92 24.75 25.88 4,136,000 +0.72(+2.86%)
Sep 30, 2003 24.39 25.21 24.43 25.16 3,641,100 +0.77(+3.16%)
Sep 29, 2003 24.17 24.43 24.11 24.39 2,821,200 +0.22(+0.93%)
Sep 26, 2003 24.00 24.26 24.00 24.17 2,813,400 +0.17(+0.69%)
Sep 25, 2003 24.50 24.55 23.95 24.00 2,652,500 -0.52(-2.14%)
Sep 24, 2003 24.78 24.73 24.52 24.52 2,113,600 -0.26(-1.03%)
Sep 23, 2003 25.00 25.02 24.67 24.78 2,189,300 -0.07(-0.28%)
Sep 22, 2003 24.98 25.00 24.60 24.85 2,574,000 -0.13(-0.52%)
Sep 19, 2003 25.30 25.41 24.97 24.98 2,565,100 -0.32(-1.25%)
Sep 18, 2003 25.25 25.44 25.20 25.30 3,462,400 -0.04(-0.18%)
Sep 17, 2003 25.04 25.49 24.96 25.34 2,107,000 +0.30(+1.20%)
Sep 16, 2003 25.00 25.11 24.90 25.04 1,781,700 +0.02(+0.08%)
Sep 15, 2003 25.12 25.15 24.80 25.02 1,780,900 +0.07(+0.28%)
Sep 12, 2003 24.95 25.21 24.77 24.95 3,313,600 -0.06(-0.24%)
Sep 11, 2003 25.00 25.23 24.74 25.01 1,625,300 +0.01(+0.04%)
Sep 10, 2003 25.02 25.43 24.95 25.00 1,441,300 -0.16(-0.62%)
Sep 09, 2003 25.25 25.40 25.06 25.16 1,727,600 -0.10(-0.40%)
Sep 08, 2003 24.85 25.48 24.83 25.25 2,391,500 +0.46(+1.83%)
Sep 05, 2003 24.93 25.02 24.71 24.80 2,249,400 -0.14(-0.54%)
Sep 04, 2003 24.75 24.95 24.64 24.93 2,511,500 +0.16(+0.65%)
Sep 03, 2003 24.98 25.16 24.70 24.77 3,478,800 -0.12(-0.50%)
Sep 02, 2003 24.75 25.05 24.55 24.90 2,288,700 +0.18(+0.75%)
Aug 29, 2003 24.27 24.77 24.27 24.71 1,878,700 +0.32(+1.29%)
Aug 28, 2003 24.54 24.90 24.36 24.40 2,141,100 -0.08(-0.31%)
Aug 27, 2003 24.50 24.61 24.33 24.48 1,906,500 -0.15(-0.59%)
Aug 26, 2003 24.10 24.64 23.98 24.62 3,622,900 +0.27(+1.11%)
Aug 25, 2003 24.41 24.50 24.27 24.35 2,286,800 -0.10(-0.43%)
Aug 22, 2003 24.95 24.98 24.41 24.45 2,826,200 -0.34(-1.35%)
Aug 21, 2003 25.15 25.33 24.75 24.79 3,332,000 -0.36(-1.43%)
Aug 20, 2003 25.74 25.74 25.08 25.15 2,850,700 -0.59(-2.27%)
Aug 19, 2003 25.71 25.91 25.54 25.74 1,476,100 -0.09(-0.37%)
Aug 18, 2003 25.80 26.20 25.62 25.83 1,559,700 +0.22(+0.88%)
Aug 15, 2003 25.61 25.65 25.25 25.61 873,400 +0.00(+0.00%)
Aug 14, 2003 25.50 25.76 25.17 25.61 1,697,100 +0.39(+1.53%)
Aug 13, 2003 25.77 25.86 25.17 25.22 2,097,200 -0.36(-1.41%)
Aug 12, 2003 25.50 25.64 25.16 25.58 2,169,300 +0.19(+0.75%)
Aug 11, 2003 24.94 25.77 24.94 25.39 3,003,000 +0.45(+1.82%)
Aug 08, 2003 24.99 25.54 24.79 24.93 2,967,200 -0.05(-0.20%)
Aug 07, 2003 24.50 25.08 24.50 24.99 4,303,300 +0.59(+2.42%)
Aug 06, 2003 25.35 25.36 23.75 24.39 9,797,800 -1.03(-4.05%)
Aug 05, 2003 26.20 26.20 25.42 25.42 2,977,000 -0.78(-2.96%)
Aug 04, 2003 26.05 26.37 25.58 26.20 2,677,000 -0.05(-0.19%)
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.