Financial News

UnitedHealth Group (NY: UNH )

580.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.776 4.824 4.730 4.821 8,213,476 +0.04(+0.94%)
May 29, 2003 4.797 4.839 4.750 4.776 7,683,622 -0.02(-0.43%)
May 28, 2003 4.811 4.835 4.761 4.797 9,413,980 +0.01(+0.10%)
May 27, 2003 4.791 4.861 4.791 4.792 8,825,419 -0.01(-0.13%)
May 23, 2003 4.842 4.873 4.780 4.798 7,429,889 -0.07(-1.35%)
May 22, 2003 4.879 4.920 4.854 4.864 10,078,162 -0.06(-1.13%)
May 21, 2003 4.811 4.936 4.774 4.919 15,132,418 +0.11(+2.25%)
May 20, 2003 4.770 4.915 4.761 4.811 21,698,622 +0.07(+1.54%)
May 19, 2003 4.782 4.842 4.738 4.739 10,525,428 -0.06(-1.16%)
May 16, 2003 4.683 4.832 4.680 4.794 23,907,588 +0.11(+2.38%)
May 15, 2003 4.701 4.723 4.635 4.683 9,013,978 -0.02(-0.47%)
May 14, 2003 4.701 4.723 4.681 4.705 6,333,366 +0.00(+0.01%)
May 13, 2003 4.722 4.729 4.681 4.704 5,578,138 -0.03(-0.63%)
May 12, 2003 4.688 4.748 4.670 4.734 5,260,226 +0.04(+0.77%)
May 09, 2003 4.655 4.698 4.643 4.698 4,336,341 +0.06(+1.39%)
May 08, 2003 4.661 4.708 4.623 4.634 6,940,832 -0.03(-0.59%)
May 07, 2003 4.728 4.737 4.657 4.661 7,519,442 -0.07(-1.40%)
May 06, 2003 4.690 4.736 4.683 4.728 6,736,353 +0.04(+0.79%)
May 05, 2003 4.666 4.739 4.660 4.690 11,521,453 +0.03(+0.74%)
May 02, 2003 4.523 4.668 4.495 4.656 15,074,706 +0.09(+1.89%)
May 01, 2003 4.630 4.638 4.548 4.569 9,742,837 -0.06(-1.30%)
Apr 30, 2003 4.536 4.638 4.512 4.630 13,405,543 +0.08(+1.79%)
Apr 29, 2003 4.564 4.585 4.527 4.548 9,234,377 -0.02(-0.35%)
Apr 28, 2003 4.551 4.573 4.505 4.564 9,491,592 +0.01(+0.14%)
Apr 25, 2003 4.575 4.638 4.551 4.558 8,873,678 -0.02(-0.44%)
Apr 24, 2003 4.590 4.615 4.495 4.578 16,846,854 +0.02(+0.39%)
Apr 23, 2003 4.588 4.595 4.535 4.560 8,219,446 -0.03(-0.60%)
Apr 22, 2003 4.472 4.605 4.462 4.588 12,989,620 +0.09(+1.99%)
Apr 21, 2003 4.616 4.673 4.483 4.498 13,979,675 -0.12(-2.54%)
Apr 17, 2003 4.565 4.645 4.514 4.615 16,728,446 +0.09(+2.00%)
Apr 16, 2003 4.723 4.779 4.432 4.525 40,859,916 -0.19(-3.96%)
Apr 15, 2003 4.731 4.739 4.628 4.711 15,993,616 -0.02(-0.40%)
Apr 14, 2003 4.670 4.765 4.620 4.731 7,953,275 +0.06(+1.30%)
Apr 11, 2003 4.605 4.687 4.555 4.670 7,817,454 +0.06(+1.41%)
Apr 10, 2003 4.644 4.644 4.566 4.605 12,741,360 -0.04(-0.84%)
Apr 09, 2003 4.708 4.733 4.632 4.644 8,839,847 -0.06(-1.37%)
Apr 08, 2003 4.644 4.723 4.616 4.708 13,081,163 +0.06(+1.37%)
Apr 07, 2003 4.675 4.749 4.642 4.645 11,304,039 +0.01(+0.11%)
Apr 04, 2003 4.623 4.716 4.622 4.640 10,156,272 -0.03(-0.72%)
Apr 03, 2003 4.628 4.705 4.578 4.673 10,765,231 +0.07(+1.45%)
Apr 02, 2003 4.608 4.671 4.592 4.606 11,595,583 +0.02(+0.43%)
Apr 01, 2003 4.606 4.631 4.497 4.587 13,845,346 -0.02(-0.43%)
Mar 31, 2003 4.598 4.658 4.567 4.606 9,628,409 -0.02(-0.51%)
Mar 28, 2003 4.507 4.630 4.492 4.630 11,216,477 +0.12(+2.69%)
Mar 27, 2003 4.503 4.519 4.430 4.509 9,125,918 +0.01(+0.13%)
Mar 26, 2003 4.544 4.569 4.497 4.503 8,319,944 -0.05(-1.16%)
Mar 25, 2003 4.488 4.587 4.465 4.556 10,364,731 +0.07(+1.52%)
Mar 24, 2003 4.518 4.518 4.413 4.487 9,409,502 -0.03(-0.67%)
Mar 21, 2003 4.442 4.517 4.425 4.517 9,735,872 +0.13(+2.87%)
Mar 20, 2003 4.369 4.426 4.330 4.391 7,636,856 -0.02(-0.41%)
Mar 19, 2003 4.376 4.409 4.339 4.409 8,005,514 +0.03(+0.58%)
Mar 18, 2003 4.352 4.402 4.335 4.384 9,489,104 +0.03(+0.63%)
Mar 17, 2003 4.218 4.369 4.210 4.356 13,674,699 +0.15(+3.65%)
Mar 14, 2003 4.314 4.328 4.196 4.203 12,146,332 -0.10(-2.41%)
Mar 13, 2003 4.220 4.307 4.216 4.307 10,262,243 +0.10(+2.46%)
Mar 12, 2003 4.186 4.217 4.130 4.203 10,220,949 +0.01(+0.17%)
Mar 11, 2003 4.223 4.235 4.168 4.196 6,220,430 -0.02(-0.36%)
Mar 10, 2003 4.291 4.303 4.201 4.211 8,090,589 -0.08(-1.86%)
Mar 07, 2003 4.221 4.307 4.216 4.291 10,528,413 +0.04(+1.05%)
Mar 06, 2003 4.193 4.269 4.192 4.247 11,352,796 +0.02(+0.37%)
Mar 05, 2003 4.155 4.231 4.141 4.231 11,278,666 +0.09(+2.13%)
Mar 04, 2003 4.213 4.233 4.143 4.143 9,615,971 -0.07(-1.66%)
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