Financial News

UnitedHealth Group (NY: UNH )

577.07 -3.58 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.824 4.849 4.472 4.570 27,198,152 -0.22(-4.59%)
Oct 30, 2002 4.793 4.852 4.747 4.790 6,718,940 +0.03(+0.69%)
Oct 29, 2002 4.786 4.799 4.675 4.758 9,810,499 -0.05(-1.00%)
Oct 28, 2002 4.879 4.879 4.729 4.806 14,492,613 -0.07(-1.49%)
Oct 25, 2002 4.939 5.012 4.749 4.879 18,610,048 -0.06(-1.21%)
Oct 24, 2002 5.044 5.025 4.926 4.939 11,291,104 -0.11(-2.08%)
Oct 23, 2002 4.974 5.047 4.924 5.044 8,794,076 +0.07(+1.45%)
Oct 22, 2002 4.991 5.075 4.949 4.972 11,362,746 -0.02(-0.38%)
Oct 21, 2002 5.020 5.075 4.963 4.991 10,995,082 -0.02(-0.41%)
Oct 18, 2002 4.906 5.050 4.898 5.011 13,868,232 +0.10(+2.08%)
Oct 17, 2002 5.021 5.049 4.864 4.909 19,352,340 -0.01(-0.29%)
Oct 16, 2002 4.848 4.942 4.838 4.923 15,720,480 +0.08(+1.57%)
Oct 15, 2002 4.849 4.873 4.803 4.848 14,022,959 +0.09(+1.82%)
Oct 14, 2002 4.690 4.771 4.684 4.761 15,161,771 +0.06(+1.35%)
Oct 11, 2002 4.661 4.735 4.661 4.698 12,195,586 +0.07(+1.42%)
Oct 10, 2002 4.572 4.703 4.572 4.632 16,026,950 +0.06(+1.32%)
Oct 09, 2002 4.580 4.661 4.558 4.572 12,073,198 -0.04(-0.80%)
Oct 08, 2002 4.555 4.623 4.504 4.608 11,372,199 +0.07(+1.62%)
Oct 07, 2002 4.510 4.622 4.497 4.535 13,534,897 +0.02(+0.42%)
Oct 04, 2002 4.589 4.601 4.490 4.516 10,811,997 -0.09(-1.87%)
Oct 03, 2002 4.553 4.626 4.537 4.602 12,384,642 +0.10(+2.32%)
Oct 02, 2002 4.420 4.522 4.419 4.497 11,661,255 +0.05(+1.16%)
Oct 01, 2002 4.399 4.430 4.382 4.446 14,997,591 +0.06(+1.43%)
Sep 30, 2002 4.382 4.412 4.342 4.383 646,769 -0.01(-0.21%)
Sep 27, 2002 4.397 4.481 4.391 4.392 11,369,214 -0.01(-0.16%)
Sep 26, 2002 4.422 4.427 4.334 4.399 16,611,032 +0.01(+0.23%)
Sep 25, 2002 4.414 4.432 4.362 4.389 11,834,390 +0.05(+1.12%)
Sep 24, 2002 4.432 4.452 4.322 4.340 11,898,072 -0.17(-3.81%)
Sep 23, 2002 4.524 4.570 4.460 4.512 9,724,429 -0.01(-0.26%)
Sep 20, 2002 4.487 4.531 4.487 4.523 11,891,605 +0.02(+0.47%)
Sep 19, 2002 4.573 4.580 4.497 4.502 11,953,794 -0.11(-2.40%)
Sep 18, 2002 4.560 4.617 4.543 4.613 9,378,656 +0.02(+0.34%)
Sep 17, 2002 4.667 4.694 4.584 4.597 8,153,774 -0.05(-1.07%)
Sep 16, 2002 4.613 4.647 4.577 4.647 7,919,444 +0.03(+0.74%)
Sep 13, 2002 4.505 4.619 4.455 4.613 9,195,571 +0.11(+2.39%)
Sep 12, 2002 4.448 4.546 4.417 4.505 6,988,096 +0.04(+0.99%)
Sep 11, 2002 4.473 4.499 4.447 4.461 3,683,103 -0.00(-0.02%)
Sep 10, 2002 4.446 4.504 4.425 4.462 5,652,268 +0.02(+0.41%)
Sep 09, 2002 4.354 4.459 4.332 4.444 6,128,888 +0.09(+2.08%)
Sep 06, 2002 4.357 4.395 4.324 4.354 10,599,061 +0.02(+0.45%)
Sep 05, 2002 4.324 4.352 4.286 4.334 9,304,029 -0.03(-0.63%)
Sep 04, 2002 4.260 4.362 4.222 4.362 10,505,528 +0.11(+2.70%)
Sep 03, 2002 4.420 4.421 4.234 4.247 8,172,679 -0.19(-4.33%)
Aug 30, 2002 4.402 4.523 4.394 4.440 6,175,654 +0.05(+1.19%)
Aug 29, 2002 4.330 4.414 4.311 4.387 6,728,891 +0.04(+0.88%)
Aug 28, 2002 4.417 4.462 4.332 4.349 6,193,067 -0.09(-1.93%)
Aug 27, 2002 4.530 4.537 4.417 4.435 8,414,969 -0.11(-2.35%)
Aug 26, 2002 4.578 4.578 4.510 4.541 5,741,323 +0.01(+0.14%)
Aug 23, 2002 4.609 4.649 4.515 4.535 1,542,296 -0.09(-1.89%)
Aug 22, 2002 4.522 4.661 4.509 4.622 12,666,733 +0.14(+3.04%)
Aug 21, 2002 4.530 4.553 4.448 4.486 5,658,238 +0.00(+0.08%)
Aug 20, 2002 4.477 4.573 4.462 4.482 7,307,501 +0.03(+0.67%)
Aug 16, 2002 4.422 4.509 4.397 4.453 8,065,714 +0.02(+0.53%)
Aug 15, 2002 4.583 4.592 4.419 4.429 12,683,151 -0.09(-2.07%)
Aug 14, 2002 4.362 4.522 4.353 4.522 9,088,107 +0.16(+3.67%)
Aug 13, 2002 4.452 4.509 4.354 4.362 8,735,867 -0.12(-2.73%)
Aug 12, 2002 4.389 4.500 4.377 4.485 9,160,745 +0.19(+4.42%)
Aug 07, 2002 4.321 4.334 4.168 4.295 13,021,461 +0.06(+1.39%)
Aug 06, 2002 4.183 4.285 4.171 4.236 12,659,768 +0.11(+2.63%)
Aug 05, 2002 4.246 4.269 4.123 4.128 13,680,171 -0.15(-3.47%)
Aug 02, 2002 4.327 4.327 4.218 4.276 10,964,734 -0.06(-1.32%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback