UnitedHealth Group (NY: UNH )

463.80 USD +2.81 (+0.61%)
Streaming Delayed Price Updated: 2:23 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 20.62 20.88 20.60 20.73 1,474,100 +0.07(+0.31%)
Feb 27, 2003 20.62 20.76 20.41 20.66 2,206,000 +0.11(+0.56%)
Feb 26, 2003 20.20 20.64 20.15 20.55 1,967,900 +0.34(+1.71%)
Feb 25, 2003 19.96 20.24 19.81 20.20 2,468,300 +0.14(+0.69%)
Feb 24, 2003 20.31 20.32 19.95 20.06 2,398,200 -0.49(-2.36%)
Feb 21, 2003 20.38 20.75 20.08 20.55 2,585,500 +0.17(+0.85%)
Feb 20, 2003 20.48 20.62 20.14 20.38 2,123,100 -0.10(-0.49%)
Feb 19, 2003 20.50 20.77 20.42 20.48 1,661,000 -0.03(-0.15%)
Feb 18, 2003 20.02 20.59 20.02 20.50 1,639,900 +0.51(+2.55%)
Feb 14, 2003 19.94 20.00 19.60 20.00 2,915,000 +0.06(+0.29%)
Feb 13, 2003 19.81 20.18 19.68 19.94 3,186,100 -0.12(-0.61%)
Feb 12, 2003 20.88 20.97 19.83 20.06 5,141,900 -0.80(-3.84%)
Feb 11, 2003 21.44 21.50 20.84 20.86 2,787,600 -0.54(-2.52%)
Feb 10, 2003 21.22 21.48 21.16 21.40 1,355,800 +0.24(+1.12%)
Feb 07, 2003 21.25 21.32 21.08 21.16 1,752,800 +0.16(+0.75%)
Feb 06, 2003 20.99 21.25 20.89 21.00 1,777,900 +0.02(+0.11%)
Feb 05, 2003 21.08 21.43 20.98 20.98 1,874,200 -0.09(-0.44%)
Feb 04, 2003 21.51 21.51 20.89 21.08 3,254,000 -0.43(-2.00%)
Feb 03, 2003 21.98 22.19 21.33 21.50 3,517,600 -0.47(-2.14%)
Jan 31, 2003 21.35 21.98 21.35 21.98 2,379,600 +0.55(+2.57%)
Jan 30, 2003 21.44 21.65 21.36 21.42 2,209,900 -0.07(-0.34%)
Jan 29, 2003 21.04 21.50 20.88 21.50 2,689,000 +0.46(+2.19%)
Jan 28, 2003 20.78 21.08 20.67 21.04 2,217,200 +0.41(+1.96%)
Jan 27, 2003 21.17 21.17 20.59 20.63 2,227,100 -0.57(-2.69%)
Jan 24, 2003 21.20 21.51 21.12 21.20 3,276,900 +0.00(+0.02%)
Jan 23, 2003 20.88 21.27 20.88 21.20 3,790,500 +0.51(+2.47%)
Jan 22, 2003 20.83 21.21 20.62 20.69 3,019,200 -0.10(-0.49%)
Jan 21, 2003 21.08 21.29 20.78 20.79 1,782,400 -0.29(-1.40%)
Jan 17, 2003 20.56 21.21 20.50 21.08 2,126,400 +0.52(+2.53%)
Jan 16, 2003 20.52 20.61 20.25 20.57 2,115,500 +0.07(+0.32%)
Jan 15, 2003 20.69 20.76 20.35 20.50 2,301,600 -0.06(-0.30%)
Jan 14, 2003 20.66 20.66 20.44 20.56 1,773,300 -0.10(-0.48%)
Jan 13, 2003 20.70 20.96 20.54 20.66 1,975,000 -0.20(-0.96%)
Jan 10, 2003 21.00 21.05 20.74 20.86 1,691,300 -0.26(-1.24%)
Jan 09, 2003 21.12 21.34 20.88 21.12 1,762,700 +0.00(+0.00%)
Jan 08, 2003 21.00 21.25 20.93 21.12 1,420,600 +0.18(+0.86%)
Jan 07, 2003 21.10 21.10 20.69 20.95 2,136,100 -0.16(-0.73%)
Jan 06, 2003 21.60 21.68 21.05 21.10 2,345,400 -0.54(-2.52%)
Jan 03, 2003 21.50 21.77 21.43 21.64 2,079,700 +0.22(+1.02%)
Jan 02, 2003 20.88 21.43 20.70 21.43 2,518,000 +0.55(+2.65%)
Dec 31, 2002 20.90 20.98 20.65 20.88 1,149,200 -0.02(-0.12%)
Dec 30, 2002 20.59 20.97 20.38 20.90 1,609,600 +0.34(+1.64%)
Dec 27, 2002 20.94 20.94 20.56 20.56 844,200 -0.24(-1.13%)
Dec 26, 2002 21.14 21.14 20.75 20.80 976,300 -0.27(-1.28%)
Dec 24, 2002 21.00 21.16 20.92 21.07 742,400 +0.14(+0.66%)
Dec 23, 2002 20.35 20.96 20.30 20.93 1,841,000 +0.66(+3.24%)
Dec 20, 2002 20.40 20.60 20.03 20.27 2,884,800 -0.23(-1.11%)
Dec 19, 2002 20.62 20.95 20.19 20.50 2,318,900 -0.00(-0.01%)
Dec 18, 2002 20.60 20.74 20.32 20.50 1,332,700 -0.09(-0.42%)
Dec 17, 2002 20.55 20.74 20.52 20.59 1,301,900 -0.08(-0.41%)
Dec 16, 2002 20.48 20.67 20.35 20.67 3,199,600 +0.19(+0.95%)
Dec 13, 2002 21.02 21.05 20.31 20.48 2,084,300 -0.46(-2.20%)
Dec 12, 2002 20.83 20.96 20.73 20.94 1,733,400 +0.17(+0.83%)
Dec 11, 2002 20.67 20.92 20.62 20.77 1,443,000 +0.31(+1.53%)
Dec 10, 2002 20.23 20.68 20.23 20.45 2,220,500 +0.22(+1.10%)
Dec 09, 2002 20.84 21.12 20.20 20.23 2,770,400 -0.60(-2.90%)
Dec 06, 2002 20.83 21.18 20.70 20.84 2,456,600 +0.01(+0.06%)
Dec 05, 2002 20.77 20.90 20.12 20.83 3,918,800 +0.06(+0.26%)
Dec 04, 2002 19.73 20.88 19.61 20.77 5,354,800 +1.04(+5.26%)
Dec 03, 2002 19.17 19.79 19.07 19.73 4,028,900 +0.57(+2.97%)
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.