UnitedHealth Group (NY: UNH )

507.11 +4.88 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 22.57 23.07 22.45 23.03 2,694,500 +0.40(+1.79%)
Apr 29, 2003 22.71 22.81 22.52 22.63 1,856,100 -0.08(-0.35%)
Apr 28, 2003 22.64 22.75 22.41 22.71 1,907,800 +0.03(+0.14%)
Apr 25, 2003 22.76 23.07 22.64 22.68 1,783,600 -0.10(-0.44%)
Apr 24, 2003 22.84 22.96 22.36 22.77 3,386,200 +0.09(+0.39%)
Apr 23, 2003 22.82 22.86 22.56 22.69 1,652,100 -0.14(-0.60%)
Apr 22, 2003 22.25 22.91 22.20 22.82 2,610,900 +0.45(+1.99%)
Apr 21, 2003 22.96 23.25 22.30 22.38 2,809,900 -0.58(-2.54%)
Apr 17, 2003 22.71 23.11 22.46 22.96 3,362,400 +0.45(+2.00%)
Apr 16, 2003 23.50 23.78 22.05 22.51 8,212,800 -0.93(-3.96%)
Apr 15, 2003 23.54 23.58 23.02 23.44 3,214,700 -0.09(-0.40%)
Apr 14, 2003 23.23 23.70 22.99 23.54 1,598,600 +0.30(+1.30%)
Apr 11, 2003 22.91 23.32 22.66 23.23 1,571,300 +0.32(+1.41%)
Apr 10, 2003 23.11 23.11 22.72 22.91 2,561,000 -0.20(-0.84%)
Apr 09, 2003 23.43 23.55 23.04 23.11 1,776,800 -0.32(-1.37%)
Apr 08, 2003 23.11 23.50 22.97 23.43 2,629,300 +0.32(+1.37%)
Apr 07, 2003 23.26 23.62 23.09 23.11 2,272,100 +0.03(+0.11%)
Apr 04, 2003 23.00 23.46 23.00 23.08 2,041,400 -0.17(-0.72%)
Apr 03, 2003 23.02 23.41 22.77 23.25 2,163,800 +0.33(+1.45%)
Apr 02, 2003 22.93 23.24 22.84 22.92 2,330,700 +0.10(+0.43%)
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.