UnitedHealth Group (NY: UNH )

513.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.68 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 21.18 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 -0.07(-0.39%)
Apr 12, 2002 19.59 19.59 19.07 19.20 2,071,100 -0.39(-1.98%)
Apr 11, 2002 19.50 19.66 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 19.32 1,309,100 +0.05(+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 19.32 18.99 19.16 1,361,700 -0.09(-0.48%)
Apr 02, 2002 19.15 19.40 19.07 19.25 160,000 +0.28(+1.49%)
Apr 01, 2002 19.00 19.04 18.78 18.97 706,800 -0.13(-0.69%)
Mar 29, 2002 19.05 19.20 18.90 19.11 1,764,900 +0.00(+0.00%)
Mar 28, 2002 19.05 19.20 18.90 19.11 290,000 +0.25(+1.35%)
Mar 27, 2002 18.55 18.96 18.50 18.85 1,700,900 +0.26(+1.37%)
Mar 26, 2002 18.59 18.69 18.56 18.59 1,710,800 +0.01(+0.04%)
Mar 25, 2002 18.52 18.67 18.52 18.59 1,036,300 -0.08(-0.44%)
Mar 22, 2002 18.82 18.87 18.63 18.67 1,151,800 -0.16(-0.88%)
Mar 21, 2002 18.71 18.89 18.71 18.84 1,151,700 +0.01(+0.05%)
Mar 20, 2002 18.90 18.93 18.76 18.82 883,600 -0.00(-0.01%)
Mar 19, 2002 18.79 18.84 18.58 18.83 1,388,600 +0.09(+0.51%)
Mar 18, 2002 18.64 18.82 18.46 18.73 1,480,600 +0.10(+0.51%)
Mar 15, 2002 18.65 18.72 18.57 18.64 2,068,600 +0.04(+0.20%)
Mar 14, 2002 18.39 18.60 18.30 18.60 1,604,300 +0.19(+1.02%)
Mar 13, 2002 18.34 18.57 18.29 18.41 1,485,900 +0.08(+0.42%)
Mar 12, 2002 18.20 18.42 18.10 18.34 1,858,400 +0.07(+0.36%)
Mar 11, 2002 17.87 18.30 17.82 18.27 1,968,200 +0.40(+2.25%)
Mar 08, 2002 17.85 17.93 17.77 17.87 1,814,900 +0.22(+1.23%)
Mar 07, 2002 17.50 17.68 17.33 17.65 2,242,000 +0.14(+0.81%)
Mar 06, 2002 17.30 17.63 17.30 17.51 330,000 +0.32(+1.86%)
Mar 05, 2002 17.01 17.37 17.00 17.19 2,862,100 +0.16(+0.91%)
Mar 04, 2002 17.70 17.75 16.96 17.03 4,700,200 -0.78(-4.38%)
Mar 01, 2002 18.15 18.21 17.77 17.81 2,241,000 -0.31(-1.71%)
Feb 28, 2002 18.34 18.41 17.95 18.12 2,161,000 -0.12(-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 18.43 100,000 -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 -0.05(-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 18.68 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 18.59 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%)
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.