UnitedHealth Group (NY: UNH )

517.40 +3.77 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 31.14 31.23 30.50 30.74 4,193,100 -0.40(-1.28%)
Apr 29, 2004 31.68 31.73 31.10 31.14 3,388,400 -0.54(-1.69%)
Apr 28, 2004 32.26 32.28 31.55 31.68 3,993,200 -0.58(-1.81%)
Apr 27, 2004 32.30 32.59 31.80 32.26 12,269,700 +0.31(+0.97%)
Apr 26, 2004 32.98 33.05 31.80 31.95 4,802,900 -1.03(-3.11%)
Apr 23, 2004 33.00 33.09 32.83 32.98 1,368,900 -0.13(-0.39%)
Apr 22, 2004 32.21 33.17 32.21 33.10 3,267,400 +0.72(+2.22%)
Apr 21, 2004 31.88 32.52 31.82 32.38 3,384,200 +0.63(+2.00%)
Apr 20, 2004 32.41 32.47 31.65 31.75 3,453,000 -0.78(-2.40%)
Apr 19, 2004 32.62 32.87 32.53 32.53 3,647,700 -0.17(-0.54%)
Apr 16, 2004 32.00 32.92 31.62 32.70 4,866,200 +0.73(+2.28%)
Apr 15, 2004 32.30 32.60 30.86 31.98 11,209,600 -1.48(-4.41%)
Apr 14, 2004 33.70 34.12 32.91 33.45 2,550,500 -0.24(-0.73%)
Apr 13, 2004 34.25 34.25 33.56 33.70 2,556,600 -0.34(-1.01%)
Apr 12, 2004 33.48 34.10 33.38 34.04 1,647,600 +0.79(+2.38%)
Apr 08, 2004 33.49 33.60 33.03 33.25 1,305,800 -0.18(-0.54%)
Apr 07, 2004 33.50 33.51 33.09 33.43 1,667,100 -0.16(-0.48%)
Apr 06, 2004 33.38 33.62 33.25 33.59 2,096,200 +0.09(+0.27%)
Apr 05, 2004 32.88 33.50 32.81 33.50 2,813,500 +0.94(+2.89%)
Apr 02, 2004 32.52 32.87 32.35 32.56 2,192,500 +0.08(+0.23%)
Apr 01, 2004 32.17 32.50 32.16 32.48 2,205,900 +0.27(+0.82%)
Mar 31, 2004 31.93 32.25 31.74 32.22 1,899,800 +0.40(+1.26%)
Mar 30, 2004 32.09 32.09 31.55 31.82 1,891,900 +0.20(+0.62%)
Mar 29, 2004 31.43 31.71 31.30 31.62 2,278,100 +0.59(+1.90%)
Mar 26, 2004 31.10 31.23 30.95 31.04 1,892,900 -0.11(-0.35%)
Mar 25, 2004 31.23 31.38 30.72 31.14 2,288,900 +0.15(+0.48%)
Mar 24, 2004 31.80 31.80 30.86 31.00 3,295,800 -0.86(-2.68%)
Mar 23, 2004 31.50 32.07 31.05 31.85 2,479,200 +0.38(+1.19%)
Mar 22, 2004 31.73 31.88 31.33 31.48 2,305,500 -0.26(-0.82%)
Mar 19, 2004 31.77 31.92 31.63 31.73 2,778,400 -0.30(-0.95%)
Mar 18, 2004 31.67 32.10 31.66 32.04 2,045,400 +0.37(+1.17%)
Mar 17, 2004 31.18 31.85 31.16 31.67 1,907,200 +0.22(+0.68%)
Mar 16, 2004 31.25 31.70 31.18 31.45 2,694,800 +0.39(+1.27%)
Mar 15, 2004 30.73 31.23 30.73 31.06 1,775,100 +0.15(+0.49%)
Mar 12, 2004 30.55 31.00 30.40 30.91 2,314,900 +0.61(+2.00%)
Mar 11, 2004 30.81 30.88 30.30 30.30 2,287,300 -0.50(-1.64%)
Mar 10, 2004 30.84 30.98 30.66 30.81 2,617,500 +0.11(+0.34%)
Mar 09, 2004 30.93 30.95 30.60 30.70 2,514,700 -0.52(-1.67%)
Mar 08, 2004 31.59 31.59 31.20 31.23 2,409,200 -0.36(-1.14%)
Mar 05, 2004 30.98 31.74 30.96 31.59 3,169,300 +0.34(+1.07%)
Mar 04, 2004 31.23 31.25 30.93 31.25 2,694,200 +0.09(+0.29%)
Mar 03, 2004 30.73 31.17 30.73 31.16 3,910,900 +0.52(+1.70%)
Mar 02, 2004 30.84 30.98 30.55 30.64 2,610,900 -0.18(-0.58%)
Mar 01, 2004 31.00 31.18 30.73 30.82 2,623,000 -0.18(-0.58%)
Feb 27, 2004 31.00 31.15 30.87 31.00 2,445,900 +0.01(+0.03%)
Feb 26, 2004 30.82 31.14 30.25 30.99 3,495,700 +0.05(+0.16%)
Feb 25, 2004 30.93 31.11 30.70 30.94 2,518,300 -0.02(-0.06%)
Feb 24, 2004 30.57 30.99 30.57 30.96 2,571,700 +0.36(+1.16%)
Feb 23, 2004 30.65 30.72 30.40 30.61 2,304,300 +0.09(+0.28%)
Feb 20, 2004 30.68 30.86 30.18 30.52 2,813,300 -0.00(-0.02%)
Feb 19, 2004 30.48 30.90 30.36 30.52 3,396,200 +0.38(+1.24%)
Feb 18, 2004 30.35 30.51 30.10 30.15 3,401,600 -0.10(-0.33%)
Feb 17, 2004 30.00 30.36 29.85 30.25 2,309,900 +0.41(+1.39%)
Feb 13, 2004 29.68 30.00 29.55 29.84 3,360,000 +0.23(+0.79%)
Feb 12, 2004 29.85 29.98 29.57 29.60 4,081,500 -0.10(-0.34%)
Feb 11, 2004 30.00 30.00 29.20 29.70 5,014,600 -0.30(-1.00%)
Feb 10, 2004 29.71 30.10 29.70 30.00 5,589,700 +0.23(+0.76%)
Feb 09, 2004 29.88 29.96 29.57 29.77 1,641,700 -0.04(-0.12%)
Feb 06, 2004 29.40 29.88 29.18 29.81 1,992,800 +0.25(+0.85%)
Feb 05, 2004 29.62 29.70 29.06 29.56 2,718,800 -0.48(-1.58%)
Feb 04, 2004 30.05 30.13 29.89 30.04 1,700,100 -0.01(-0.03%)
Feb 03, 2004 30.02 30.11 29.70 30.05 2,057,500 +0.04(+0.12%)
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.