Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.607 4.667 4.576 4.616 9,609,330 -0.02(-0.51%)
Mar 28, 2003 4.516 4.639 4.501 4.639 11,194,251 +0.12(+2.69%)
Mar 27, 2003 4.512 4.528 4.438 4.518 9,107,836 +0.01(+0.13%)
Mar 26, 2003 4.553 4.578 4.506 4.512 8,303,458 -0.05(-1.16%)
Mar 25, 2003 4.497 4.596 4.474 4.565 10,344,193 +0.07(+1.52%)
Mar 24, 2003 4.527 4.527 4.422 4.496 9,390,857 -0.03(-0.67%)
Mar 21, 2003 4.451 4.526 4.434 4.526 9,716,580 +0.13(+2.87%)
Mar 20, 2003 4.378 4.435 4.338 4.400 7,621,723 -0.02(-0.41%)
Mar 19, 2003 4.384 4.418 4.347 4.418 7,989,651 +0.03(+0.58%)
Mar 18, 2003 4.360 4.411 4.344 4.392 9,470,302 +0.03(+0.63%)
Mar 17, 2003 4.226 4.377 4.218 4.365 13,647,602 +0.15(+3.65%)
Mar 14, 2003 4.323 4.337 4.204 4.211 12,122,264 -0.10(-2.42%)
Mar 13, 2003 4.229 4.315 4.225 4.315 10,241,908 +0.10(+2.46%)
Mar 12, 2003 4.194 4.225 4.138 4.212 10,200,696 +0.01(+0.17%)
Mar 11, 2003 4.232 4.243 4.176 4.205 6,208,105 -0.02(-0.36%)
Mar 10, 2003 4.300 4.312 4.209 4.220 8,074,558 -0.08(-1.86%)
Mar 07, 2003 4.229 4.315 4.224 4.300 10,507,551 +0.04(+1.05%)
Mar 06, 2003 4.201 4.277 4.201 4.255 11,330,300 +0.02(+0.37%)
Mar 05, 2003 4.163 4.239 4.149 4.239 11,256,317 +0.09(+2.14%)
Mar 04, 2003 4.221 4.241 4.151 4.151 9,596,917 -0.07(-1.66%)
Mar 03, 2003 4.194 4.246 4.192 4.221 9,324,322 +0.05(+1.12%)
Feb 28, 2003 4.154 4.204 4.149 4.174 7,319,337 +0.01(+0.31%)
Feb 27, 2003 4.154 4.181 4.110 4.161 10,953,435 +0.02(+0.56%)
Feb 26, 2003 4.068 4.156 4.058 4.138 9,771,199 +0.07(+1.71%)
Feb 25, 2003 4.020 4.077 3.989 4.068 12,255,831 +0.03(+0.69%)
Feb 24, 2003 4.091 4.091 4.018 4.041 11,907,764 -0.10(-2.36%)
Feb 21, 2003 4.103 4.179 4.045 4.138 12,837,763 +0.03(+0.85%)
Feb 20, 2003 4.124 4.154 4.056 4.103 10,541,812 -0.02(-0.49%)
Feb 19, 2003 4.129 4.184 4.112 4.124 8,247,350 -0.01(-0.15%)
Feb 18, 2003 4.033 4.147 4.033 4.130 8,142,582 +0.10(+2.55%)
Feb 14, 2003 4.016 4.027 3.947 4.027 14,473,827 +0.01(+0.29%)
Feb 13, 2003 3.990 4.065 3.965 4.015 15,819,918 -0.02(-0.61%)
Feb 12, 2003 4.204 4.223 3.993 4.040 25,531,036 -0.16(-3.84%)
Feb 11, 2003 4.317 4.330 4.198 4.201 13,841,249 -0.11(-2.52%)
Feb 10, 2003 4.274 4.325 4.262 4.310 6,731,943 +0.05(+1.12%)
Feb 07, 2003 4.280 4.294 4.245 4.262 8,703,164 +0.03(+0.75%)
Feb 06, 2003 4.226 4.281 4.208 4.230 8,827,793 +0.00(+0.11%)
Feb 05, 2003 4.245 4.316 4.226 4.226 9,305,951 -0.02(-0.44%)
Feb 04, 2003 4.332 4.332 4.207 4.244 16,157,061 -0.09(-2.00%)
Feb 03, 2003 4.426 4.469 4.295 4.331 17,465,912 -0.09(-2.14%)
Jan 31, 2003 4.300 4.426 4.300 4.426 11,815,409 +0.11(+2.57%)
Jan 30, 2003 4.318 4.360 4.302 4.315 10,972,799 -0.01(-0.34%)
Jan 29, 2003 4.237 4.330 4.204 4.330 13,351,671 +0.09(+2.19%)
Jan 28, 2003 4.185 4.246 4.164 4.237 11,009,046 +0.08(+1.96%)
Jan 27, 2003 4.263 4.263 4.147 4.155 11,058,202 -0.11(-2.69%)
Jan 24, 2003 4.270 4.333 4.254 4.270 16,270,766 +0.00(+0.02%)
Jan 23, 2003 4.204 4.285 4.204 4.269 18,820,940 +0.10(+2.47%)
Jan 22, 2003 4.194 4.272 4.154 4.166 14,991,210 -0.02(-0.49%)
Jan 21, 2003 4.246 4.288 4.185 4.187 8,850,137 -0.06(-1.40%)
Jan 17, 2003 4.141 4.272 4.129 4.246 10,558,197 +0.10(+2.53%)
Jan 16, 2003 4.134 4.151 4.078 4.142 10,504,076 +0.01(+0.32%)
Jan 15, 2003 4.166 4.181 4.098 4.129 11,428,117 -0.01(-0.30%)
Jan 14, 2003 4.161 4.161 4.116 4.141 8,804,953 -0.02(-0.48%)
Jan 13, 2003 4.169 4.221 4.136 4.161 9,806,452 -0.04(-0.96%)
Jan 10, 2003 4.229 4.238 4.176 4.202 8,397,799 -0.05(-1.24%)
Jan 09, 2003 4.255 4.297 4.205 4.255 8,752,321 +0.00(+0.00%)
Jan 08, 2003 4.229 4.280 4.215 4.255 7,053,694 +0.04(+0.86%)
Jan 07, 2003 4.250 4.250 4.166 4.218 10,606,361 -0.03(-0.73%)
Jan 06, 2003 4.350 4.367 4.239 4.250 11,645,596 -0.11(-2.52%)
Jan 03, 2003 4.330 4.385 4.315 4.359 10,326,318 +0.04(+1.01%)
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.