Financial News

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.830 3.860 3.800 3.841 8,778,247 +0.00(+0.00%)
Mar 28, 2002 3.830 3.860 3.800 3.841 1,442,399 +0.05(+1.35%)
Mar 27, 2002 3.730 3.812 3.720 3.790 8,459,924 +0.05(+1.37%)
Mar 26, 2002 3.737 3.757 3.732 3.739 8,509,165 +0.00(+0.04%)
Mar 25, 2002 3.723 3.754 3.723 3.737 5,154,341 -0.02(-0.44%)
Mar 22, 2002 3.783 3.794 3.746 3.754 5,728,814 -0.03(-0.88%)
Mar 21, 2002 3.761 3.799 3.761 3.787 5,728,317 +0.00(+0.05%)
Mar 20, 2002 3.800 3.805 3.772 3.785 4,394,843 -0.00(-0.01%)
Mar 19, 2002 3.778 3.789 3.735 3.785 6,906,608 +0.02(+0.51%)
Mar 18, 2002 3.747 3.784 3.712 3.766 7,364,197 +0.02(+0.51%)
Mar 15, 2002 3.750 3.764 3.734 3.747 10,288,788 +0.01(+0.20%)
Mar 14, 2002 3.697 3.740 3.679 3.740 7,979,455 +0.04(+1.02%)
Mar 13, 2002 3.687 3.733 3.676 3.702 7,390,558 +0.02(+0.42%)
Mar 12, 2002 3.659 3.704 3.640 3.686 9,243,296 +0.01(+0.36%)
Mar 11, 2002 3.592 3.680 3.584 3.673 9,789,419 +0.08(+2.25%)
Mar 08, 2002 3.589 3.604 3.573 3.592 9,026,936 +0.04(+1.23%)
Mar 07, 2002 3.519 3.554 3.484 3.549 11,151,243 +0.03(+0.81%)
Mar 06, 2002 3.478 3.544 3.478 3.520 1,641,351 +0.06(+1.86%)
Mar 05, 2002 3.420 3.492 3.419 3.456 14,235,492 +0.03(+0.91%)
Mar 04, 2002 3.559 3.569 3.410 3.424 23,377,820 -0.16(-4.38%)
Mar 01, 2002 3.649 3.661 3.573 3.581 11,146,270 -0.06(-1.71%)
Feb 28, 2002 3.687 3.701 3.609 3.644 10,748,366 -0.02(-0.63%)
Feb 27, 2002 3.664 3.707 3.609 3.667 9,775,492 -0.04(-1.02%)
Feb 26, 2002 3.739 3.750 3.694 3.704 497,379 -0.03(-0.90%)
Feb 25, 2002 3.767 3.775 3.733 3.738 7,484,066 -0.02(-0.48%)
Feb 22, 2002 3.780 3.780 3.747 3.756 7,792,441 -0.01(-0.25%)
Feb 21, 2002 3.709 3.771 3.702 3.766 9,177,642 +0.05(+1.41%)
Feb 20, 2002 3.685 3.740 3.639 3.713 8,283,852 +0.00(+0.09%)
Feb 19, 2002 3.720 3.739 3.702 3.710 3,365,268 -0.03(-0.67%)
Feb 18, 2002 3.745 3.745 3.698 3.735 497,379 +0.00(+0.00%)
Feb 15, 2002 3.745 3.745 3.698 3.735 6,969,278 -0.01(-0.29%)
Feb 14, 2002 3.795 3.807 3.727 3.746 8,506,180 -0.03(-0.89%)
Feb 13, 2002 3.798 3.798 3.745 3.780 5,658,186 -0.02(-0.48%)
Feb 12, 2002 3.760 3.807 3.755 3.798 8,597,698 +0.06(+1.56%)
Feb 11, 2002 3.740 3.762 3.698 3.740 6,214,256 -0.00(-0.04%)
Feb 08, 2002 3.775 3.779 3.710 3.741 5,574,627 -0.03(-0.89%)
Feb 07, 2002 3.750 3.781 3.737 3.775 6,338,104 +0.03(+0.67%)
Feb 06, 2002 3.768 3.796 3.722 3.750 5,664,155 -0.02(-0.53%)
Feb 05, 2002 3.714 3.802 3.714 3.770 11,848,569 +0.06(+1.49%)
Feb 04, 2002 3.745 3.769 3.702 3.714 4,397,827 -0.05(-1.43%)
Feb 01, 2002 3.738 3.770 3.731 3.768 6,282,895 +0.03(+0.83%)
Jan 31, 2002 3.689 3.738 3.657 3.737 9,700,388 +0.09(+2.55%)
Jan 30, 2002 3.667 3.667 3.609 3.644 7,593,489 -0.02(-0.62%)
Jan 29, 2002 3.720 3.743 3.659 3.667 14,595,097 -0.05(-1.42%)
Jan 28, 2002 3.723 3.730 3.677 3.720 6,124,231 -0.01(-0.27%)
Jan 25, 2002 3.725 3.760 3.694 3.730 9,805,832 -0.01(-0.17%)
Jan 24, 2002 3.669 3.744 3.669 3.736 21,673,800 +0.10(+2.67%)
Jan 23, 2002 3.664 3.669 3.607 3.639 6,996,137 -0.01(-0.21%)
Jan 22, 2002 3.637 3.679 3.627 3.647 6,499,255 -0.00(-0.04%)
Jan 21, 2002 3.636 3.691 3.624 3.648 6,978,231 +0.00(+0.00%)
Jan 18, 2002 3.636 3.691 3.624 3.648 6,978,231 +0.01(+0.33%)
Jan 17, 2002 3.659 3.669 3.619 3.636 6,998,126 -0.03(-0.90%)
Jan 16, 2002 3.673 3.715 3.655 3.669 1,243,448 +0.02(+0.48%)
Jan 15, 2002 3.649 3.654 3.614 3.652 6,264,989 +0.01(+0.21%)
Jan 14, 2002 3.607 3.681 3.607 3.644 9,070,706 +0.04(+1.05%)
Jan 11, 2002 3.551 3.620 3.530 3.606 7,354,747 +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.

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