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 (%)
Jul 31, 2002 4.301 4.442 4.226 4.405 17,309,544 +0.12(+2.71%)
Jul 30, 2002 4.347 4.483 4.216 4.289 21,789,168 -0.09(-2.08%)
Jul 29, 2002 4.374 4.432 4.279 4.380 14,255,796 +0.07(+1.67%)
Jul 26, 2002 4.347 4.378 4.237 4.308 14,785,650 -0.08(-1.73%)
Jul 25, 2002 4.397 4.573 4.236 4.384 18,135,418 -0.08(-1.70%)
Jul 24, 2002 4.141 4.460 1.195 4.460 19,668,760 +0.25(+5.94%)
Jul 23, 2002 4.158 4.271 4.094 4.209 19,588,660 +0.07(+1.61%)
Jul 22, 2002 4.432 4.462 4.095 4.143 25,878,742 -0.29(-6.53%)
Jul 19, 2002 4.548 4.584 4.422 4.432 21,865,786 -0.22(-4.65%)
Jul 17, 2002 4.572 4.648 4.535 4.648 15,217,990 +0.02(+0.41%)
Jul 12, 2002 4.668 4.698 4.578 4.629 17,149,344 +0.12(+2.76%)
Jul 11, 2002 4.422 4.514 4.313 4.505 21,070,260 +0.07(+1.59%)
Jul 10, 2002 4.595 4.624 4.416 4.435 14,710,027 -0.18(-3.99%)
Jul 09, 2002 4.708 4.735 4.613 4.619 12,167,725 -0.07(-1.54%)
Jul 08, 2002 4.617 4.729 4.654 4.691 9,939,853 +0.07(+1.61%)
Jul 05, 2002 4.613 4.617 4.551 4.617 5,548,785 +0.08(+1.86%)
Jul 04, 2002 4.536 4.641 4.377 4.533 13,639,375 +0.00(+0.00%)
Jul 03, 2002 4.536 4.641 4.377 4.533 13,626,937 -0.00(-0.06%)
Jul 02, 2002 4.623 4.661 4.465 4.535 19,118,010 -0.11(-2.27%)
Jul 01, 2002 4.663 4.673 4.563 4.641 13,256,288 +0.04(+0.87%)
Jun 28, 2002 4.598 4.679 4.513 4.600 18,513,032 -0.02(-0.44%)
Jun 27, 2002 4.573 4.623 4.490 4.620 12,034,889 +0.05(+1.04%)
Jun 26, 2002 4.422 4.583 4.402 4.573 15,017,492 +0.06(+1.39%)
Jun 25, 2002 4.536 4.569 4.422 4.510 15,747,346 -0.19(-4.11%)
Jun 21, 2002 4.786 4.834 4.676 4.703 69,055,088 -0.13(-2.64%)
Jun 20, 2002 4.860 4.879 4.809 4.831 11,443,841 -0.06(-1.19%)
Jun 19, 2002 4.847 4.904 4.824 4.889 9,289,601 +0.10(+2.00%)
Jun 18, 2002 4.705 4.852 4.704 4.793 9,947,813 +0.07(+1.48%)
Jun 17, 2002 4.698 4.773 4.698 4.723 14,093,606 +0.11(+2.46%)
Jun 14, 2002 4.809 4.839 4.580 4.610 21,030,956 -0.27(-5.46%)
Jun 12, 2002 4.882 4.919 4.849 4.876 10,531,398 -0.01(-0.11%)
Jun 11, 2002 4.869 4.913 4.857 4.882 16,658,794 +0.11(+2.22%)
Jun 10, 2002 4.743 4.797 4.723 4.776 8,934,375 +0.03(+0.69%)
Jun 07, 2002 4.623 4.754 4.613 4.743 21,079,214 +0.15(+3.16%)
Jun 06, 2002 4.619 4.647 4.558 4.598 12,347,328 -0.01(-0.29%)
Jun 05, 2002 4.527 4.628 4.519 4.611 8,863,231 +0.05(+1.07%)
May 31, 2002 4.538 4.588 4.501 4.563 7,346,804 +0.10(+2.16%)
May 28, 2002 4.432 4.482 4.417 4.466 5,416,944 +0.02(+0.49%)
May 27, 2002 4.402 4.480 4.397 4.445 7,421,432 +0.00(+0.00%)
May 24, 2002 4.402 4.480 4.397 4.445 7,421,432 +0.02(+0.51%)
May 23, 2002 4.389 4.424 4.365 4.422 71,791,424 +0.08(+1.89%)
May 22, 2002 4.344 4.387 4.321 4.340 5,557,243 -0.04(-0.95%)
May 21, 2002 4.367 4.407 4.335 4.382 9,211,491 +0.02(+0.35%)
May 20, 2002 4.372 4.381 4.296 4.367 9,414,975 -0.08(-1.86%)
May 17, 2002 4.448 4.516 4.407 4.450 7,596,557 -0.02(-0.51%)
May 16, 2002 4.485 4.506 4.437 4.472 7,736,856 +0.03(+0.69%)
May 15, 2002 4.382 4.500 4.382 4.442 9,637,861 +0.05(+1.13%)
May 14, 2002 4.415 4.415 4.316 4.392 10,988,117 -0.02(-0.53%)
May 13, 2002 4.422 4.437 4.347 4.415 7,849,295 -0.02(-0.37%)
May 10, 2002 4.450 4.520 4.428 4.432 7,274,167 -0.02(-0.34%)
May 09, 2002 4.518 4.590 4.447 4.447 10,445,826 -0.07(-1.57%)
May 08, 2002 4.450 4.533 4.339 4.518 12,251,308 +0.07(+1.54%)
May 07, 2002 4.510 4.560 4.392 4.450 11,102,546 -0.06(-1.34%)
May 06, 2002 4.474 4.588 4.473 4.510 6,978,643 +0.01(+0.22%)
May 03, 2002 4.522 4.568 4.475 4.500 8,636,861 -0.02(-0.42%)
May 02, 2002 4.503 4.538 4.465 4.519 696,521 +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