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 (%)
May 31, 2002 4.539 4.589 4.502 4.564 7,344,800 +0.10(+2.16%)
May 28, 2002 4.433 4.484 4.418 4.467 5,415,465 +0.02(+0.49%)
May 27, 2002 4.403 4.481 4.398 4.446 7,419,406 +0.00(+0.00%)
May 24, 2002 4.403 4.481 4.398 4.446 7,419,406 +0.02(+0.51%)
May 23, 2002 4.391 4.425 4.366 4.423 71,771,832 +0.08(+1.89%)
May 22, 2002 4.345 4.388 4.323 4.341 5,555,726 -0.04(-0.95%)
May 21, 2002 4.368 4.408 4.336 4.383 9,208,977 +0.02(+0.35%)
May 20, 2002 4.373 4.382 4.298 4.368 9,412,405 -0.08(-1.86%)
May 17, 2002 4.449 4.518 4.408 4.451 7,594,484 -0.02(-0.51%)
May 16, 2002 4.486 4.508 4.438 4.473 7,734,745 +0.03(+0.69%)
May 15, 2002 4.383 4.501 4.383 4.443 9,635,231 +0.05(+1.13%)
May 14, 2002 4.417 4.417 4.317 4.393 10,985,119 -0.02(-0.53%)
May 13, 2002 4.423 4.438 4.348 4.417 7,847,153 -0.02(-0.37%)
May 10, 2002 4.451 4.522 4.429 4.433 7,272,182 -0.02(-0.34%)
May 09, 2002 4.520 4.592 4.448 4.448 10,442,975 -0.07(-1.57%)
May 08, 2002 4.451 4.534 4.340 4.519 12,247,965 +0.07(+1.54%)
May 07, 2002 4.511 4.561 4.393 4.451 11,099,516 -0.06(-1.34%)
May 06, 2002 4.475 4.589 4.474 4.511 6,976,739 +0.01(+0.22%)
May 03, 2002 4.524 4.569 4.476 4.501 8,634,504 -0.02(-0.42%)
May 02, 2002 4.505 4.539 4.466 4.520 696,331 +0.02(+0.36%)
May 01, 2002 4.468 4.611 4.468 4.504 15,406,323 +0.09(+2.05%)
Apr 30, 2002 4.344 4.460 4.341 4.414 11,511,346 +0.09(+2.10%)
Apr 29, 2002 4.325 4.347 4.273 4.323 11,694,879 -0.00(-0.05%)
Apr 26, 2002 4.373 4.418 4.303 4.325 13,152,200 -0.05(-1.10%)
Apr 25, 2002 4.358 4.508 4.350 4.373 16,908,408 +0.05(+1.17%)
Apr 24, 2002 4.280 4.392 4.280 4.322 9,262,197 +0.04(+0.99%)
Apr 23, 2002 4.323 4.339 4.270 4.280 13,813,217 -0.04(-0.98%)
Apr 22, 2002 4.312 4.410 4.298 4.322 17,086,470 +0.01(+0.24%)
Apr 19, 2002 4.257 4.324 4.204 4.312 16,087,235 +0.08(+1.80%)
Apr 18, 2002 4.041 4.262 4.031 4.235 31,261,282 +0.24(+5.89%)
Apr 17, 2002 3.918 4.030 3.893 3.999 18,802,428 +0.14(+3.54%)
Apr 16, 2002 3.883 3.883 3.821 3.863 8,436,547 +0.02(+0.46%)
Apr 15, 2002 3.870 3.870 3.807 3.845 9,342,772 -0.02(-0.39%)
Apr 12, 2002 3.939 3.939 3.835 3.860 10,301,222 -0.08(-1.98%)
Apr 11, 2002 3.921 3.954 3.901 3.938 9,230,862 +0.02(+0.51%)
Apr 10, 2002 3.895 3.921 3.883 3.918 6,551,480 +0.03(+0.84%)
Apr 09, 2002 3.903 3.903 3.872 3.885 6,511,192 +0.01(+0.29%)
Apr 08, 2002 3.863 3.918 3.859 3.874 6,196,848 -0.02(-0.46%)
Apr 05, 2002 3.870 3.910 3.865 3.892 6,923,022 +0.03(+0.78%)
Apr 04, 2002 3.853 3.882 3.836 3.862 5,061,829 +0.01(+0.25%)
Apr 03, 2002 3.872 3.885 3.818 3.853 6,772,813 -0.02(-0.48%)
Apr 02, 2002 3.850 3.900 3.835 3.871 795,806 +0.06(+1.49%)
Apr 01, 2002 3.820 3.828 3.776 3.814 3,515,476 -0.03(-0.69%)
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%)
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