Financial News

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.203 4.217 4.152 4.197 5,715,882 -0.01(-0.12%)
Dec 30, 2002 4.139 4.216 4.096 4.202 8,005,817 +0.07(+1.64%)
Dec 27, 2002 4.210 4.210 4.134 4.134 4,198,876 -0.05(-1.13%)
Dec 26, 2002 4.251 4.251 4.172 4.181 4,855,914 -0.05(-1.28%)
Dec 24, 2002 4.222 4.255 4.207 4.236 3,692,543 +0.03(+0.66%)
Dec 23, 2002 4.091 4.214 4.081 4.208 9,156,752 +0.13(+3.24%)
Dec 20, 2002 4.101 4.141 4.028 4.076 14,348,397 -0.05(-1.11%)
Dec 19, 2002 4.147 4.212 4.059 4.122 11,533,728 -0.00(-0.01%)
Dec 18, 2002 4.142 4.169 4.085 4.122 6,628,573 -0.02(-0.42%)
Dec 17, 2002 4.132 4.169 4.126 4.140 6,475,381 -0.02(-0.41%)
Dec 16, 2002 4.118 4.157 4.092 4.157 15,914,147 +0.04(+0.95%)
Dec 13, 2002 4.227 4.232 4.084 4.118 10,366,876 -0.09(-2.20%)
Dec 12, 2002 4.187 4.214 4.167 4.210 8,621,572 +0.03(+0.83%)
Dec 11, 2002 4.157 4.207 4.147 4.175 7,177,183 +0.06(+1.53%)
Dec 10, 2002 4.068 4.158 4.068 4.113 11,044,307 +0.04(+1.10%)
Dec 09, 2002 4.190 4.247 4.061 4.068 13,779,395 -0.12(-2.90%)
Dec 06, 2002 4.187 4.258 4.162 4.189 12,218,619 +0.00(+0.06%)
Dec 05, 2002 4.176 4.202 4.046 4.187 19,491,300 +0.01(+0.26%)
Dec 04, 2002 3.966 4.197 3.942 4.176 26,633,666 +0.21(+5.26%)
Dec 03, 2002 3.853 3.979 3.834 3.967 20,038,914 +0.11(+2.97%)
Dec 02, 2002 4.114 4.132 3.840 3.853 25,123,124 -0.24(-5.89%)
Nov 29, 2002 4.041 4.112 4.041 4.094 7,100,089 +0.05(+1.32%)
Nov 27, 2002 4.071 4.078 4.011 4.041 18,156,334 +0.06(+1.63%)
Nov 26, 2002 3.895 4.011 3.895 3.976 38,570,272 +0.13(+3.47%)
Nov 25, 2002 4.168 4.168 3.772 3.843 70,633,824 -0.41(-9.65%)
Nov 22, 2002 4.302 4.373 4.235 4.253 20,457,708 -0.01(-0.32%)
Nov 21, 2002 4.520 4.523 4.178 4.267 47,227,656 -0.24(-5.42%)
Nov 20, 2002 4.478 4.545 4.438 4.511 23,254,470 -0.09(-1.91%)
Nov 19, 2002 4.673 4.677 4.552 4.599 9,942,612 -0.07(-1.58%)
Nov 18, 2002 4.677 4.718 4.649 4.673 7,478,595 +0.00(+0.08%)
Nov 15, 2002 4.554 4.697 4.544 4.669 9,707,849 +0.11(+2.43%)
Nov 14, 2002 4.574 4.617 4.545 4.559 10,821,481 +0.03(+0.57%)
Nov 13, 2002 4.477 4.574 4.476 4.533 10,933,889 +0.04(+0.97%)
Nov 12, 2002 4.423 4.524 4.390 4.490 13,572,983 +0.07(+1.51%)
Nov 11, 2002 4.438 4.461 4.298 4.423 21,615,606 +0.06(+1.34%)
Nov 08, 2002 4.777 4.777 4.348 4.364 47,586,764 -0.41(-8.63%)
Nov 07, 2002 4.757 4.830 4.733 4.777 9,762,560 +0.03(+0.54%)
Nov 06, 2002 4.624 4.785 4.604 4.751 14,143,974 +0.17(+3.63%)
Nov 05, 2002 4.692 4.737 4.543 4.585 11,439,226 -0.11(-2.36%)
Nov 04, 2002 4.739 4.775 4.671 4.695 10,745,382 +0.04(+0.78%)
Nov 01, 2002 4.571 4.699 4.504 4.659 17,373,458 +0.09(+1.91%)
Oct 31, 2002 4.825 4.850 4.473 4.571 27,190,730 -0.22(-4.59%)
Oct 30, 2002 4.794 4.853 4.748 4.792 6,717,107 +0.03(+0.69%)
Oct 29, 2002 4.788 4.800 4.677 4.759 9,807,822 -0.05(-1.00%)
Oct 28, 2002 4.881 4.881 4.730 4.807 14,488,658 -0.07(-1.49%)
Oct 25, 2002 4.940 5.014 4.750 4.880 18,604,970 -0.06(-1.21%)
Oct 24, 2002 5.045 5.026 4.927 4.940 11,288,023 -0.11(-2.08%)
Oct 23, 2002 4.975 5.048 4.925 5.045 8,791,676 +0.07(+1.45%)
Oct 22, 2002 4.993 5.077 4.950 4.973 11,359,645 -0.02(-0.38%)
Oct 21, 2002 5.021 5.077 4.965 4.992 10,992,082 -0.02(-0.41%)
Oct 18, 2002 4.908 5.051 4.900 5.013 13,864,447 +0.10(+2.08%)
Oct 17, 2002 5.022 5.050 4.865 4.911 19,347,060 -0.01(-0.29%)
Oct 16, 2002 4.849 4.943 4.839 4.925 15,716,190 +0.08(+1.57%)
Oct 15, 2002 4.850 4.875 4.804 4.849 14,019,132 +0.09(+1.82%)
Oct 14, 2002 4.691 4.772 4.685 4.762 15,157,633 +0.06(+1.35%)
Oct 11, 2002 4.662 4.736 4.662 4.699 12,192,258 +0.07(+1.42%)
Oct 10, 2002 4.573 4.705 4.573 4.633 16,022,576 +0.06(+1.32%)
Oct 09, 2002 4.582 4.662 4.559 4.573 12,069,903 -0.04(-0.80%)
Oct 08, 2002 4.556 4.624 4.505 4.610 11,369,095 +0.07(+1.62%)
Oct 07, 2002 4.511 4.624 4.499 4.536 13,531,203 +0.02(+0.42%)
Oct 04, 2002 4.590 4.603 4.491 4.517 10,809,046 -0.09(-1.87%)
Oct 03, 2002 4.554 4.627 4.538 4.603 12,381,262 +0.10(+2.32%)
Oct 02, 2002 4.422 4.524 4.421 4.499 11,658,073 +0.05(+1.16%)
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