UnitedHealth Group (NY: UNH )

449.49 USD +0.33 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.