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 (%)
Apr 30, 2003 4.537 4.639 4.514 4.631 13,401,885 +0.08(+1.79%)
Apr 29, 2003 4.565 4.587 4.529 4.549 9,231,857 -0.02(-0.35%)
Apr 28, 2003 4.552 4.574 4.506 4.565 9,489,002 +0.01(+0.14%)
Apr 25, 2003 4.576 4.639 4.552 4.559 8,871,257 -0.02(-0.44%)
Apr 24, 2003 4.592 4.617 4.496 4.579 16,842,258 +0.02(+0.39%)
Apr 23, 2003 4.589 4.596 4.536 4.561 8,217,203 -0.03(-0.60%)
Apr 22, 2003 4.473 4.606 4.463 4.589 12,986,076 +0.09(+1.99%)
Apr 21, 2003 4.617 4.674 4.485 4.500 13,975,860 -0.12(-2.54%)
Apr 17, 2003 4.566 4.646 4.516 4.617 16,723,881 +0.09(+2.00%)
Apr 16, 2003 4.725 4.781 4.433 4.526 40,848,764 -0.19(-3.96%)
Apr 15, 2003 4.732 4.740 4.629 4.713 15,989,252 -0.02(-0.40%)
Apr 14, 2003 4.671 4.766 4.622 4.732 7,951,105 +0.06(+1.30%)
Apr 11, 2003 4.606 4.689 4.556 4.671 7,815,320 +0.06(+1.41%)
Apr 10, 2003 4.645 4.645 4.567 4.606 12,737,883 -0.04(-0.84%)
Apr 09, 2003 4.710 4.734 4.633 4.645 8,837,435 -0.06(-1.37%)
Apr 08, 2003 4.645 4.724 4.618 4.710 13,077,593 +0.06(+1.37%)
Apr 07, 2003 4.676 4.750 4.643 4.646 11,300,955 +0.01(+0.11%)
Apr 04, 2003 4.624 4.717 4.624 4.641 10,153,501 -0.03(-0.72%)
Apr 03, 2003 4.629 4.706 4.579 4.675 10,762,293 +0.07(+1.45%)
Apr 02, 2003 4.609 4.672 4.593 4.608 11,592,419 +0.02(+0.43%)
Apr 01, 2003 4.608 4.632 4.499 4.588 13,841,568 -0.02(-0.43%)
Mar 31, 2003 4.599 4.659 4.568 4.608 9,625,781 -0.02(-0.51%)
Mar 28, 2003 4.509 4.631 4.493 4.631 11,213,416 +0.12(+2.69%)
Mar 27, 2003 4.504 4.521 4.431 4.510 9,123,428 +0.01(+0.13%)
Mar 26, 2003 4.545 4.570 4.499 4.504 8,317,673 -0.05(-1.16%)
Mar 25, 2003 4.489 4.589 4.466 4.557 10,361,902 +0.07(+1.52%)
Mar 24, 2003 4.519 4.519 4.414 4.489 9,406,934 -0.03(-0.67%)
Mar 21, 2003 4.443 4.519 4.426 4.519 9,733,215 +0.13(+2.87%)
Mar 20, 2003 4.370 4.427 4.331 4.393 7,634,772 -0.02(-0.41%)
Mar 19, 2003 4.377 4.411 4.340 4.411 8,003,330 +0.03(+0.58%)
Mar 18, 2003 4.353 4.403 4.336 4.385 9,486,515 +0.03(+0.63%)
Mar 17, 2003 4.219 4.370 4.211 4.357 13,670,967 +0.15(+3.65%)
Mar 14, 2003 4.316 4.329 4.197 4.204 12,143,018 -0.10(-2.41%)
Mar 13, 2003 4.222 4.308 4.218 4.308 10,259,442 +0.10(+2.46%)
Mar 12, 2003 4.187 4.218 4.131 4.205 10,218,160 +0.01(+0.17%)
Mar 11, 2003 4.225 4.236 4.169 4.197 6,218,733 -0.02(-0.36%)
Mar 10, 2003 4.293 4.305 4.202 4.213 8,088,382 -0.08(-1.86%)
Mar 07, 2003 4.222 4.308 4.217 4.293 10,525,540 +0.04(+1.05%)
Mar 06, 2003 4.194 4.270 4.193 4.248 11,349,698 +0.02(+0.37%)
Mar 05, 2003 4.156 4.232 4.142 4.232 11,275,588 +0.09(+2.13%)
Mar 04, 2003 4.214 4.234 4.144 4.144 9,613,347 -0.07(-1.66%)
Mar 03, 2003 4.187 4.239 4.185 4.214 9,340,285 +0.05(+1.12%)
Feb 28, 2003 4.147 4.197 4.142 4.167 7,331,868 +0.01(+0.31%)
Feb 27, 2003 4.147 4.173 4.103 4.154 10,972,187 +0.02(+0.56%)
Feb 26, 2003 4.061 4.149 4.051 4.131 9,787,927 +0.07(+1.71%)
Feb 25, 2003 4.014 4.070 3.982 4.061 12,276,813 +0.03(+0.69%)
Feb 24, 2003 4.084 4.084 4.011 4.034 11,928,150 -0.10(-2.36%)
Feb 21, 2003 4.096 4.171 4.038 4.131 12,859,741 +0.03(+0.85%)
Feb 20, 2003 4.117 4.147 4.049 4.096 10,559,859 -0.02(-0.49%)
Feb 19, 2003 4.122 4.177 4.105 4.117 8,261,470 -0.01(-0.15%)
Feb 18, 2003 4.026 4.140 4.026 4.123 8,156,522 +0.10(+2.55%)
Feb 14, 2003 4.009 4.020 3.941 4.020 14,498,606 +0.01(+0.29%)
Feb 13, 2003 3.983 4.058 3.958 4.009 15,847,001 -0.02(-0.61%)
Feb 12, 2003 4.197 4.216 3.986 4.033 25,574,744 -0.16(-3.84%)
Feb 11, 2003 4.310 4.323 4.190 4.194 13,864,945 -0.11(-2.52%)
Feb 10, 2003 4.266 4.318 4.255 4.303 6,743,468 +0.05(+1.12%)
Feb 07, 2003 4.272 4.286 4.238 4.255 8,718,064 +0.03(+0.75%)
Feb 06, 2003 4.219 4.273 4.201 4.223 8,842,906 +0.00(+0.11%)
Feb 05, 2003 4.238 4.309 4.219 4.219 9,321,882 -0.02(-0.44%)
Feb 04, 2003 4.324 4.324 4.200 4.237 16,184,722 -0.09(-2.00%)
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