Financial News

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.303 4.443 4.227 4.406 17,304,820 +0.12(+2.71%)
Jul 30, 2002 4.348 4.485 4.218 4.290 21,783,222 -0.09(-2.08%)
Jul 29, 2002 4.375 4.433 4.280 4.381 14,251,906 +0.07(+1.67%)
Jul 26, 2002 4.348 4.379 4.238 4.309 14,781,615 -0.08(-1.73%)
Jul 25, 2002 4.398 4.574 4.237 4.385 18,130,470 -0.08(-1.70%)
Jul 24, 2002 4.142 4.461 1.196 4.461 19,663,392 +0.25(+5.94%)
Jul 23, 2002 4.159 4.272 4.095 4.211 19,583,314 +0.07(+1.61%)
Jul 22, 2002 4.433 4.463 4.096 4.144 25,871,680 -0.29(-6.53%)
Jul 19, 2002 4.549 4.586 4.424 4.433 21,859,820 -0.22(-4.65%)
Jul 17, 2002 4.573 4.649 4.536 4.649 15,213,837 +0.02(+0.41%)
Jul 12, 2002 4.669 4.700 4.579 4.630 17,144,664 +0.12(+2.76%)
Jul 11, 2002 4.423 4.516 4.314 4.506 21,064,510 +0.07(+1.59%)
Jul 10, 2002 4.597 4.625 4.417 4.436 14,706,013 -0.18(-3.99%)
Jul 09, 2002 4.710 4.736 4.614 4.620 12,164,405 -0.07(-1.54%)
Jul 08, 2002 4.618 4.730 4.655 4.693 9,937,141 +0.07(+1.61%)
Jul 05, 2002 4.614 4.619 4.552 4.618 5,547,271 +0.08(+1.86%)
Jul 04, 2002 4.537 4.642 4.378 4.534 13,635,653 +0.00(+0.00%)
Jul 03, 2002 4.537 4.642 4.378 4.534 13,623,218 -0.00(-0.06%)
Jul 02, 2002 4.624 4.662 4.466 4.536 19,112,794 -0.11(-2.27%)
Jul 01, 2002 4.664 4.675 4.564 4.642 13,252,671 +0.04(+0.87%)
Jun 28, 2002 4.599 4.680 4.515 4.602 18,507,980 -0.02(-0.43%)
Jun 27, 2002 4.574 4.624 4.491 4.622 12,031,605 +0.05(+1.04%)
Jun 26, 2002 4.423 4.584 4.403 4.574 15,013,393 +0.06(+1.39%)
Jun 25, 2002 4.537 4.570 4.423 4.511 15,743,049 -0.19(-4.11%)
Jun 21, 2002 4.788 4.835 4.677 4.705 69,036,240 -0.13(-2.64%)
Jun 20, 2002 4.861 4.880 4.810 4.832 11,440,718 -0.06(-1.19%)
Jun 19, 2002 4.848 4.906 4.825 4.891 9,287,066 +0.10(+2.00%)
Jun 18, 2002 4.706 4.853 4.706 4.795 9,945,099 +0.07(+1.48%)
Jun 17, 2002 4.700 4.775 4.699 4.725 14,089,760 +0.11(+2.46%)
Jun 14, 2002 4.810 4.840 4.582 4.611 21,025,216 -0.27(-5.46%)
Jun 12, 2002 4.883 4.920 4.850 4.878 10,528,525 -0.01(-0.11%)
Jun 11, 2002 4.871 4.915 4.858 4.883 16,654,248 +0.11(+2.22%)
Jun 10, 2002 4.744 4.798 4.725 4.777 8,931,937 +0.03(+0.69%)
Jun 07, 2002 4.624 4.755 4.614 4.744 21,073,462 +0.15(+3.16%)
Jun 06, 2002 4.620 4.648 4.559 4.599 12,343,959 -0.01(-0.29%)
Jun 05, 2002 4.529 4.630 4.521 4.613 8,860,812 +0.05(+1.07%)
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%)
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