UnitedHealth Group (NY: UNH )

532.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 26.89 27.45 26.70 26.95 1,217,600 +0.06(+0.24%)
Nov 26, 2003 26.95 26.95 26.62 26.89 2,490,700 -0.03(-0.11%)
Nov 25, 2003 26.40 26.95 26.11 26.91 3,182,500 +0.52(+1.95%)
Nov 24, 2003 25.98 26.41 25.95 26.40 2,909,300 +0.54(+2.09%)
Nov 21, 2003 25.77 25.88 25.29 25.86 3,444,600 +0.46(+1.81%)
Nov 20, 2003 25.70 25.77 25.30 25.40 2,896,500 -0.39(-1.51%)
Nov 19, 2003 24.95 25.89 24.75 25.79 6,002,400 +1.24(+5.05%)
Nov 18, 2003 24.95 25.00 24.50 24.55 2,070,700 -0.38(-1.50%)
Nov 17, 2003 24.52 24.99 24.41 24.93 1,971,000 +0.09(+0.34%)
Nov 14, 2003 24.95 25.12 24.73 24.84 2,216,600 -0.11(-0.44%)
Nov 13, 2003 24.82 25.00 24.70 24.95 2,881,900 +0.13(+0.52%)
Nov 12, 2003 24.05 24.88 24.05 24.82 3,293,300 +0.36(+1.47%)
Nov 11, 2003 24.12 24.53 24.09 24.46 2,953,400 +0.34(+1.41%)
Nov 10, 2003 23.93 24.25 23.89 24.12 3,810,600 +0.20(+0.82%)
Nov 07, 2003 24.30 24.50 23.80 23.93 6,558,200 -0.62(-2.55%)
Nov 06, 2003 25.00 25.02 24.41 24.55 3,875,200 -0.45(-1.80%)
Nov 05, 2003 25.26 25.07 24.62 25.00 3,478,000 +0.16(+0.64%)
Nov 04, 2003 25.26 25.26 24.86 24.84 4,644,800 -0.45(-1.78%)
Nov 03, 2003 25.65 25.67 25.25 25.29 3,434,445 -0.15(-0.59%)
Oct 31, 2003 25.77 25.97 25.41 25.44 4,190,800 -0.04(-0.14%)
Oct 30, 2003 26.35 26.36 25.31 25.48 4,274,600 -0.66(-2.53%)
Oct 29, 2003 26.18 26.47 26.09 26.14 3,379,700 -0.04(-0.15%)
Oct 28, 2003 26.65 26.65 26.07 26.18 5,712,300 -0.02(-0.10%)
Oct 27, 2003 26.25 27.00 25.52 26.20 11,908,100 -0.93(-3.41%)
Oct 24, 2003 26.99 27.32 26.70 27.12 2,045,800 +0.14(+0.50%)
Oct 23, 2003 27.30 27.40 26.95 26.99 2,537,000 -0.51(-1.85%)
Oct 22, 2003 27.77 27.77 27.35 27.50 1,520,500 -0.27(-0.99%)
Oct 21, 2003 27.50 27.79 27.40 27.77 2,919,000 +0.32(+1.18%)
Oct 20, 2003 27.20 27.50 27.11 27.45 3,111,300 +0.45(+1.69%)
Oct 17, 2003 26.73 27.05 26.80 27.00 2,525,800 +0.27(+0.99%)
Oct 16, 2003 25.66 26.99 26.20 26.73 3,968,800 +1.07(+4.15%)
Oct 15, 2003 26.11 26.33 25.66 25.66 2,804,600 -0.56(-2.14%)
Oct 14, 2003 26.48 26.48 26.05 26.23 1,613,300 -0.25(-0.94%)
Oct 13, 2003 26.09 26.63 26.30 26.48 2,106,500 +0.39(+1.50%)
Oct 10, 2003 25.93 26.14 25.88 26.09 1,405,500 +0.30(+1.14%)
Oct 09, 2003 25.95 25.95 25.66 25.79 1,791,500 +0.16(+0.64%)
Oct 08, 2003 25.77 25.92 25.61 25.62 1,565,500 -0.20(-0.77%)
Oct 07, 2003 25.75 25.86 25.50 25.82 2,145,200 +0.07(+0.29%)
Oct 06, 2003 26.35 26.35 25.59 25.75 2,393,600 -0.55(-2.09%)
Oct 03, 2003 26.48 26.52 26.30 26.30 2,951,300 +0.18(+0.67%)
Oct 02, 2003 25.88 26.34 25.69 26.12 3,285,300 +0.25(+0.95%)
Oct 01, 2003 25.16 25.93 24.75 25.88 4,136,000 +0.72(+2.86%)
Sep 30, 2003 24.39 25.21 24.43 25.16 3,641,100 +0.77(+3.16%)
Sep 29, 2003 24.16 24.43 24.11 24.39 2,821,200 +0.23(+0.93%)
Sep 26, 2003 24.00 24.27 24.00 24.16 2,813,400 +0.16(+0.69%)
Sep 25, 2003 24.50 24.55 23.95 24.00 2,652,500 -0.52(-2.14%)
Sep 24, 2003 24.78 24.73 24.52 24.52 2,113,600 -0.26(-1.03%)
Sep 23, 2003 25.00 25.02 24.68 24.78 2,189,300 -0.07(-0.28%)
Sep 22, 2003 24.98 25.00 24.60 24.85 2,574,000 -0.13(-0.52%)
Sep 19, 2003 25.30 25.41 24.97 24.98 2,565,100 -0.32(-1.25%)
Sep 18, 2003 25.25 25.44 25.20 25.30 3,462,400 -0.04(-0.18%)
Sep 17, 2003 25.04 25.49 24.96 25.34 2,107,000 +0.30(+1.20%)
Sep 16, 2003 25.00 25.11 24.90 25.04 1,781,700 +0.02(+0.08%)
Sep 15, 2003 25.12 25.15 24.80 25.02 1,780,900 +0.07(+0.28%)
Sep 12, 2003 24.95 25.21 24.77 24.95 3,313,600 -0.06(-0.24%)
Sep 11, 2003 25.00 25.23 24.74 25.01 1,625,300 +0.01(+0.04%)
Sep 10, 2003 25.02 25.43 24.95 25.00 1,441,300 -0.16(-0.62%)
Sep 09, 2003 25.25 25.40 25.06 25.16 1,727,600 -0.10(-0.40%)
Sep 08, 2003 24.85 25.48 24.82 25.25 2,391,500 +0.45(+1.83%)
Sep 05, 2003 24.93 25.02 24.71 24.80 2,249,400 -0.13(-0.54%)
Sep 04, 2003 24.75 24.95 24.64 24.93 2,511,500 +0.16(+0.65%)
Sep 03, 2003 24.98 25.16 24.70 24.77 3,478,800 -0.12(-0.50%)
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.