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

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Oct 31, 2002 4.813 4.838 4.462 4.560 27,259,412 -0.22(-4.59%)
Oct 30, 2002 4.782 4.841 4.736 4.780 6,734,074 +0.03(+0.69%)
Oct 29, 2002 4.776 4.788 4.665 4.747 9,832,596 -0.05(-1.00%)
Oct 28, 2002 4.868 4.868 4.718 4.795 14,525,255 -0.07(-1.49%)
Oct 25, 2002 4.928 5.001 4.738 4.868 18,651,964 -0.06(-1.21%)
Oct 24, 2002 5.033 5.014 4.915 4.927 11,316,535 -0.10(-2.08%)
Oct 23, 2002 4.963 5.036 4.913 5.032 8,813,883 +0.07(+1.45%)
Oct 22, 2002 4.980 5.064 4.937 4.961 11,388,339 -0.02(-0.38%)
Oct 21, 2002 5.009 5.064 4.952 4.980 11,019,847 -0.02(-0.41%)
Oct 18, 2002 4.895 5.039 4.887 5.000 13,899,468 +0.10(+2.08%)
Oct 17, 2002 5.010 5.038 4.853 4.898 19,395,928 -0.01(-0.29%)
Oct 16, 2002 4.837 4.931 4.827 4.912 15,755,888 +0.08(+1.57%)
Oct 15, 2002 4.838 4.862 4.792 4.837 14,054,543 +0.09(+1.82%)
Oct 14, 2002 4.679 4.760 4.673 4.750 15,195,920 +0.06(+1.35%)
Oct 11, 2002 4.650 4.724 4.650 4.687 12,223,055 +0.07(+1.42%)
Oct 10, 2002 4.562 4.693 4.562 4.622 16,063,048 +0.06(+1.32%)
Oct 09, 2002 4.570 4.650 4.547 4.561 12,100,390 -0.04(-0.80%)
Oct 08, 2002 4.545 4.613 4.494 4.598 11,397,813 +0.07(+1.62%)
Oct 07, 2002 4.500 4.612 4.487 4.525 13,565,382 +0.02(+0.42%)
Oct 04, 2002 4.578 4.591 4.480 4.506 10,836,349 -0.09(-1.87%)
Oct 03, 2002 4.542 4.616 4.526 4.592 12,412,536 +0.10(+2.32%)
Oct 02, 2002 4.411 4.512 4.410 4.487 11,687,520 +0.05(+1.16%)
Oct 01, 2002 4.389 4.420 4.372 4.436 15,031,371 +0.06(+1.43%)
Sep 30, 2002 4.372 4.402 4.332 4.373 648,226 -0.01(-0.21%)
Sep 27, 2002 4.387 4.471 4.381 4.382 11,394,821 -0.01(-0.16%)
Sep 26, 2002 4.412 4.417 4.324 4.389 16,648,446 +0.01(+0.23%)
Sep 25, 2002 4.405 4.422 4.352 4.379 11,861,045 +0.05(+1.12%)
Sep 24, 2002 4.422 4.442 4.313 4.330 11,924,871 -0.17(-3.81%)
Sep 23, 2002 4.514 4.559 4.450 4.502 9,746,332 -0.01(-0.26%)
Sep 20, 2002 4.477 4.521 4.477 4.513 11,918,388 +0.02(+0.47%)
Sep 19, 2002 4.562 4.570 4.487 4.492 11,980,718 -0.11(-2.40%)
Sep 18, 2002 4.550 4.607 4.533 4.603 9,399,780 +0.02(+0.34%)
Sep 17, 2002 4.657 4.683 4.574 4.587 8,172,139 -0.05(-1.07%)
Sep 16, 2002 4.603 4.637 4.566 4.637 7,937,281 +0.03(+0.74%)
Sep 13, 2002 4.495 4.609 4.445 4.603 9,216,282 +0.11(+2.39%)
Sep 12, 2002 4.438 4.535 4.408 4.495 7,003,836 +0.04(+0.99%)
Sep 11, 2002 4.463 4.489 4.437 4.451 3,691,399 -0.00(-0.02%)
Sep 10, 2002 4.436 4.494 4.415 4.452 5,664,999 +0.02(+0.41%)
Sep 09, 2002 4.344 4.449 4.322 4.434 6,142,692 +0.09(+2.08%)
Sep 06, 2002 4.347 4.385 4.314 4.344 10,622,933 +0.02(+0.45%)
Sep 05, 2002 4.314 4.342 4.277 4.324 9,324,985 -0.03(-0.63%)
Sep 04, 2002 4.250 4.352 4.213 4.352 10,529,190 +0.11(+2.70%)
Sep 03, 2002 4.411 4.411 4.225 4.238 8,191,087 -0.19(-4.34%)
Aug 30, 2002 4.392 4.513 4.384 4.430 6,189,564 +0.05(+1.19%)
Aug 29, 2002 4.320 4.405 4.301 4.377 6,744,046 +0.04(+0.88%)
Aug 28, 2002 4.407 4.452 4.322 4.339 6,207,016 -0.09(-1.93%)
Aug 27, 2002 4.520 4.526 4.408 4.425 8,433,923 -0.11(-2.35%)
Aug 26, 2002 4.567 4.567 4.500 4.531 5,754,255 +0.01(+0.14%)
Aug 23, 2002 4.599 4.639 4.505 4.524 1,545,770 -0.09(-1.89%)
Aug 22, 2002 4.512 4.650 4.499 4.612 12,695,263 +0.14(+3.04%)
Aug 21, 2002 4.520 4.542 4.438 4.476 5,670,983 +0.00(+0.08%)
Aug 20, 2002 4.467 4.562 4.452 4.472 7,323,960 +0.03(+0.67%)
Aug 16, 2002 4.412 4.499 4.387 4.443 8,083,880 +0.02(+0.53%)
Aug 15, 2002 4.572 4.582 4.410 4.419 12,711,718 -0.09(-2.07%)
Aug 14, 2002 4.352 4.512 4.343 4.512 9,108,577 +0.16(+3.67%)
Aug 13, 2002 4.442 4.499 4.344 4.352 8,755,543 -0.12(-2.73%)
Aug 12, 2002 4.379 4.490 4.367 4.475 9,181,378 +0.19(+4.42%)
Aug 07, 2002 4.312 4.324 4.159 4.285 13,050,790 +0.06(+1.39%)
Aug 06, 2002 4.174 4.276 4.161 4.227 12,688,282 +0.11(+2.63%)
Aug 05, 2002 4.237 4.259 4.114 4.118 13,710,983 -0.15(-3.47%)
Aug 02, 2002 4.317 4.317 4.208 4.266 10,989,430 -0.06(-1.32%)
Aug 01, 2002 4.379 4.387 4.235 4.323 14,400,597 -0.07(-1.63%)
Jul 31, 2002 4.292 4.432 4.217 4.395 17,348,530 +0.12(+2.71%)
Jul 30, 2002 4.337 4.473 4.207 4.279 21,838,246 -0.09(-2.08%)
Jul 29, 2002 4.364 4.422 4.269 4.370 14,287,905 +0.07(+1.67%)
Jul 26, 2002 4.337 4.368 4.228 4.298 14,818,952 -0.08(-1.73%)
Jul 25, 2002 4.387 4.562 4.227 4.374 18,176,266 -0.08(-1.70%)
Jul 24, 2002 4.131 4.450 1.193 4.450 19,713,060 +0.25(+5.94%)
Jul 23, 2002 4.149 4.262 4.085 4.200 19,632,780 +0.07(+1.61%)
Jul 22, 2002 4.422 4.452 4.086 4.133 25,937,030 -0.29(-6.53%)
Jul 19, 2002 4.537 4.574 4.413 4.422 21,915,036 -0.22(-4.65%)
Jul 17, 2002 4.562 4.638 4.525 4.638 15,252,266 +0.02(+0.41%)
Jul 12, 2002 4.658 4.688 4.567 4.619 17,187,970 +0.12(+2.75%)
Jul 11, 2002 4.412 4.504 4.303 4.495 21,117,716 +0.07(+1.59%)
Jul 10, 2002 4.585 4.614 4.406 4.425 14,743,159 -0.18(-3.99%)
Jul 09, 2002 4.698 4.724 4.603 4.609 12,195,131 -0.07(-1.54%)
Jul 08, 2002 4.607 4.718 4.644 4.681 9,962,241 +0.07(+1.61%)
Jul 05, 2002 4.603 4.607 4.540 4.607 5,561,283 +0.08(+1.86%)
Jul 04, 2002 4.525 4.630 4.367 4.522 13,670,095 +0.00(+0.00%)
Jul 03, 2002 4.525 4.630 4.367 4.522 13,657,629 -0.00(-0.06%)
Jul 02, 2002 4.613 4.650 4.455 4.525 19,161,070 -0.11(-2.27%)
Jul 01, 2002 4.653 4.663 4.552 4.630 13,286,146 +0.04(+0.87%)
Jun 28, 2002 4.588 4.668 4.503 4.590 18,554,730 -0.02(-0.43%)
Jun 27, 2002 4.563 4.613 4.480 4.610 12,061,995 +0.05(+1.04%)
Jun 26, 2002 4.412 4.572 4.392 4.562 15,051,316 +0.06(+1.39%)
Jun 25, 2002 4.526 4.558 4.412 4.500 15,782,814 -0.19(-4.11%)
Jun 21, 2002 4.776 4.823 4.665 4.693 69,210,624 -0.13(-2.64%)
Jun 20, 2002 4.849 4.868 4.798 4.820 11,469,616 -0.06(-1.19%)
Jun 19, 2002 4.836 4.893 4.813 4.878 9,310,524 +0.10(+2.00%)
Jun 18, 2002 4.694 4.841 4.694 4.783 9,970,219 +0.07(+1.48%)
Jun 17, 2002 4.688 4.763 4.687 4.713 14,125,350 +0.11(+2.46%)
Jun 14, 2002 4.798 4.828 4.570 4.600 21,078,324 -0.27(-5.46%)
Jun 12, 2002 4.871 4.908 4.838 4.865 10,555,119 -0.01(-0.11%)
Jun 11, 2002 4.858 4.902 4.846 4.871 16,696,315 +0.11(+2.22%)
Jun 10, 2002 4.732 4.786 4.713 4.765 8,954,498 +0.03(+0.69%)
Jun 07, 2002 4.613 4.743 4.603 4.732 21,126,692 +0.14(+3.16%)
Jun 06, 2002 4.609 4.637 4.547 4.588 12,375,139 -0.01(-0.29%)
Jun 05, 2002 4.517 4.618 4.509 4.601 8,883,193 +0.05(+1.07%)
May 31, 2002 4.527 4.577 4.491 4.552 7,363,352 +0.10(+2.16%)
May 28, 2002 4.422 4.472 4.407 4.456 5,429,144 +0.02(+0.49%)
May 27, 2002 4.392 4.470 4.387 4.435 7,438,147 +0.00(+0.00%)
May 24, 2002 4.392 4.470 4.387 4.435 7,438,147 +0.02(+0.51%)
May 23, 2002 4.379 4.414 4.355 4.412 71,953,120 +0.08(+1.89%)
May 22, 2002 4.334 4.377 4.312 4.330 5,569,760 -0.04(-0.95%)
May 21, 2002 4.357 4.397 4.325 4.372 9,232,238 +0.02(+0.35%)
May 20, 2002 4.362 4.371 4.287 4.357 9,436,180 -0.08(-1.86%)
May 17, 2002 4.438 4.506 4.397 4.440 7,613,667 -0.02(-0.51%)
May 16, 2002 4.475 4.496 4.427 4.462 7,754,282 +0.03(+0.69%)
May 15, 2002 4.372 4.490 4.372 4.432 9,659,569 +0.05(+1.13%)
May 14, 2002 4.406 4.406 4.306 4.382 11,012,866 -0.02(-0.53%)
May 13, 2002 4.412 4.427 4.337 4.406 7,866,974 -0.02(-0.37%)
May 10, 2002 4.440 4.510 4.418 4.422 7,290,551 -0.02(-0.34%)
May 09, 2002 4.508 4.580 4.437 4.437 10,469,353 -0.07(-1.57%)
May 08, 2002 4.440 4.522 4.329 4.508 12,278,902 +0.07(+1.54%)
May 07, 2002 4.500 4.550 4.382 4.440 11,127,552 -0.06(-1.34%)
May 06, 2002 4.464 4.577 4.463 4.500 6,994,361 +0.01(+0.22%)
May 03, 2002 4.512 4.557 4.465 4.490 8,656,314 -0.02(-0.42%)
May 02, 2002 4.493 4.527 4.455 4.509 698,089 +0.02(+0.36%)
May 01, 2002 4.457 4.600 4.457 4.493 15,445,238 +0.09(+2.05%)
Apr 30, 2002 4.333 4.449 4.330 4.403 11,540,423 +0.09(+2.10%)
Apr 29, 2002 4.314 4.336 4.262 4.312 11,724,419 -0.00(-0.05%)
Apr 26, 2002 4.362 4.407 4.292 4.314 13,185,422 -0.05(-1.10%)
Apr 25, 2002 4.347 4.496 4.339 4.362 16,951,118 +0.05(+1.17%)
Apr 24, 2002 4.270 4.381 4.270 4.311 9,285,592 +0.04(+0.99%)
Apr 23, 2002 4.312 4.328 4.259 4.269 13,848,108 -0.04(-0.98%)
Apr 22, 2002 4.301 4.399 4.287 4.311 17,129,630 +0.01(+0.24%)
Apr 19, 2002 4.247 4.313 4.193 4.301 16,127,870 +0.08(+1.80%)
Apr 18, 2002 4.031 4.252 4.021 4.225 31,340,246 +0.24(+5.89%)
Apr 17, 2002 3.908 4.020 3.883 3.989 18,849,922 +0.14(+3.54%)
Apr 16, 2002 3.873 3.873 3.811 3.853 8,457,857 +0.02(+0.46%)
Apr 15, 2002 3.861 3.861 3.798 3.835 9,366,371 -0.02(-0.39%)
Apr 12, 2002 3.929 3.929 3.825 3.851 10,327,242 -0.08(-1.98%)
Apr 11, 2002 3.911 3.944 3.891 3.928 9,254,178 +0.02(+0.51%)
Apr 10, 2002 3.886 3.911 3.873 3.908 6,568,028 +0.03(+0.84%)
Apr 09, 2002 3.893 3.893 3.863 3.876 6,527,639 +0.01(+0.29%)
Apr 08, 2002 3.853 3.908 3.849 3.865 6,212,501 -0.02(-0.46%)
Apr 05, 2002 3.861 3.901 3.856 3.883 6,940,509 +0.03(+0.78%)
Apr 04, 2002 3.843 3.872 3.826 3.853 5,074,614 +0.01(+0.25%)
Apr 03, 2002 3.862 3.876 3.808 3.843 6,789,921 -0.02(-0.48%)
Apr 02, 2002 3.840 3.891 3.825 3.862 797,817 +0.06(+1.49%)
Apr 01, 2002 3.810 3.818 3.767 3.805 3,524,356 -0.03(-0.69%)
Mar 29, 2002 3.820 3.851 3.791 3.831 8,800,420 +0.00(+0.00%)
Mar 28, 2002 3.820 3.851 3.791 3.831 1,446,043 +0.05(+1.35%)
Mar 27, 2002 3.720 3.803 3.711 3.780 8,481,293 +0.05(+1.37%)
Mar 26, 2002 3.728 3.748 3.723 3.729 8,530,658 +0.00(+0.04%)
Mar 25, 2002 3.714 3.744 3.714 3.728 5,167,361 -0.02(-0.44%)
Mar 22, 2002 3.774 3.785 3.736 3.744 5,743,285 -0.03(-0.88%)
Mar 21, 2002 3.752 3.789 3.752 3.777 5,742,786 +0.00(+0.05%)
Mar 20, 2002 3.791 3.795 3.762 3.775 4,405,944 -0.00(-0.01%)
Mar 19, 2002 3.769 3.779 3.726 3.776 6,924,054 +0.02(+0.51%)
Mar 18, 2002 3.738 3.774 3.703 3.757 7,382,799 +0.02(+0.51%)
Mar 15, 2002 3.740 3.754 3.725 3.738 10,314,776 +0.01(+0.20%)
Mar 14, 2002 3.688 3.730 3.670 3.730 7,999,611 +0.04(+1.02%)
Mar 13, 2002 3.678 3.724 3.667 3.693 7,409,226 +0.02(+0.42%)
Mar 12, 2002 3.650 3.695 3.630 3.677 9,266,644 +0.01(+0.36%)
Mar 11, 2002 3.583 3.671 3.575 3.664 9,814,146 +0.08(+2.25%)
Mar 08, 2002 3.580 3.595 3.564 3.583 9,049,738 +0.04(+1.23%)
Mar 07, 2002 3.510 3.545 3.475 3.540 11,179,410 +0.03(+0.81%)
Mar 06, 2002 3.469 3.535 3.469 3.511 1,645,497 +0.06(+1.86%)
Mar 05, 2002 3.412 3.483 3.410 3.447 14,271,450 +0.03(+0.91%)
Mar 04, 2002 3.550 3.560 3.402 3.416 23,436,872 -0.16(-4.38%)
Mar 01, 2002 3.640 3.652 3.564 3.572 11,174,424 -0.06(-1.71%)
Feb 28, 2002 3.678 3.692 3.600 3.634 10,775,516 -0.02(-0.63%)
Feb 27, 2002 3.655 3.698 3.600 3.657 9,800,184 -0.04(-1.02%)
Feb 26, 2002 3.729 3.741 3.685 3.695 498,635 -0.03(-0.90%)
Feb 25, 2002 3.758 3.765 3.724 3.729 7,502,970 -0.02(-0.48%)
Feb 22, 2002 3.770 3.770 3.738 3.747 7,812,124 -0.01(-0.25%)
Feb 21, 2002 3.700 3.761 3.693 3.756 9,200,824 +0.05(+1.41%)
Feb 20, 2002 3.676 3.730 3.630 3.704 8,304,776 +0.00(+0.09%)
Feb 19, 2002 3.711 3.730 3.693 3.701 3,373,768 -0.03(-0.67%)
Feb 18, 2002 3.735 3.735 3.689 3.726 498,635 +0.00(+0.00%)
Feb 15, 2002 3.735 3.735 3.689 3.726 6,986,882 -0.01(-0.30%)
Feb 14, 2002 3.786 3.797 3.718 3.737 8,527,666 -0.03(-0.89%)
Feb 13, 2002 3.788 3.789 3.735 3.770 5,672,478 -0.02(-0.48%)
Feb 12, 2002 3.750 3.798 3.745 3.788 8,619,415 +0.06(+1.56%)
Feb 11, 2002 3.730 3.752 3.689 3.730 6,229,953 -0.00(-0.04%)
Feb 08, 2002 3.765 3.770 3.701 3.732 5,588,708 -0.03(-0.89%)
Feb 07, 2002 3.740 3.771 3.727 3.765 6,354,113 +0.03(+0.67%)
Feb 06, 2002 3.758 3.786 3.713 3.740 5,678,462 -0.02(-0.53%)
Feb 05, 2002 3.705 3.792 3.705 3.760 11,878,498 +0.06(+1.49%)
Feb 04, 2002 3.735 3.760 3.693 3.705 4,408,936 -0.05(-1.43%)
Feb 01, 2002 3.728 3.760 3.721 3.759 6,298,765 +0.03(+0.83%)
Jan 31, 2002 3.680 3.728 3.647 3.728 9,724,890 +0.09(+2.55%)
Jan 30, 2002 3.657 3.658 3.600 3.635 7,612,670 -0.02(-0.62%)
Jan 29, 2002 3.710 3.733 3.650 3.657 14,631,963 -0.05(-1.42%)
Jan 28, 2002 3.713 3.720 3.668 3.710 6,139,700 -0.01(-0.27%)
Jan 25, 2002 3.715 3.750 3.685 3.720 9,830,601 -0.01(-0.17%)
Jan 24, 2002 3.660 3.735 3.660 3.727 21,728,546 +0.10(+2.67%)
Jan 23, 2002 3.655 3.660 3.598 3.630 7,013,808 -0.01(-0.21%)
Jan 22, 2002 3.627 3.670 3.617 3.637 6,515,671 -0.00(-0.04%)
Jan 21, 2002 3.626 3.682 3.615 3.639 6,995,857 +0.00(+0.00%)
Jan 18, 2002 3.626 3.682 3.615 3.639 6,995,857 +0.01(+0.33%)
Jan 17, 2002 3.650 3.660 3.610 3.627 7,015,803 -0.03(-0.90%)
Jan 16, 2002 3.664 3.706 3.646 3.660 1,246,589 +0.02(+0.48%)
Jan 15, 2002 3.640 3.645 3.605 3.642 6,280,814 +0.01(+0.21%)
Jan 14, 2002 3.598 3.672 3.598 3.635 9,093,618 +0.04(+1.05%)
Jan 11, 2002 3.542 3.611 3.521 3.597 7,373,325 +0.06(+1.63%)
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.