UnitedHealth Group (NY: UNH )

421.54 USD -0.36 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 22.88 23.28 22.45 22.89 3,721,100 -0.10(-0.44%)
Jun 27, 2002 22.75 23.00 22.34 22.99 2,419,000 +0.24(+1.04%)
Jun 26, 2002 22.00 22.80 21.90 22.75 3,018,500 +0.31(+1.39%)
Jun 25, 2002 22.57 22.73 22.00 22.44 3,165,200 -0.96(-4.11%)
Jun 21, 2002 23.81 24.05 23.26 23.40 13,880,000 -0.64(-2.64%)
Jun 20, 2002 24.18 24.27 23.92 24.04 2,300,200 -0.29(-1.19%)
Jun 19, 2002 24.11 24.40 24.00 24.33 1,867,200 +0.48(+2.00%)
Jun 18, 2002 23.41 24.14 23.41 23.85 1,999,500 +0.35(+1.48%)
Jun 17, 2002 23.38 23.75 23.37 23.50 2,832,800 +0.57(+2.46%)
Jun 14, 2002 23.92 24.08 22.79 22.93 4,227,200 -1.33(-5.46%)
Jun 12, 2002 24.29 24.47 24.12 24.26 2,116,800 -0.03(-0.11%)
Jun 11, 2002 24.23 24.45 24.16 24.29 3,348,400 +0.53(+2.22%)
Jun 10, 2002 23.60 23.86 23.50 23.76 1,795,800 +0.16(+0.69%)
Jun 07, 2002 23.00 23.65 22.95 23.60 4,236,900 +0.72(+3.16%)
Jun 06, 2002 22.98 23.12 22.67 22.88 2,481,800 -0.07(-0.29%)
Jun 05, 2002 22.52 23.03 22.49 22.94 1,781,500 +0.24(+1.07%)
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%)
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.