UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 3.673 3.687 3.596 3.630 10,789,424 -0.02(-0.63%)
Feb 27, 2002 3.650 3.693 3.595 3.653 9,812,834 -0.04(-1.02%)
Feb 26, 2002 3.724 3.736 3.680 3.690 499,279 -0.03(-0.90%)
Feb 25, 2002 3.753 3.760 3.719 3.724 7,512,654 -0.02(-0.48%)
Feb 22, 2002 3.765 3.765 3.733 3.742 7,822,207 -0.01(-0.25%)
Feb 21, 2002 3.695 3.756 3.688 3.751 9,212,700 +0.05(+1.41%)
Feb 20, 2002 3.671 3.725 3.625 3.699 8,315,495 +0.00(+0.09%)
Feb 19, 2002 3.706 3.725 3.688 3.696 3,378,123 -0.03(-0.67%)
Feb 18, 2002 3.730 3.730 3.684 3.721 499,279 +0.00(+0.00%)
Feb 15, 2002 3.730 3.730 3.684 3.721 6,995,900 -0.01(-0.30%)
Feb 14, 2002 3.781 3.792 3.713 3.732 8,538,673 -0.03(-0.89%)
Feb 13, 2002 3.783 3.784 3.730 3.765 5,679,800 -0.02(-0.48%)
Feb 12, 2002 3.745 3.793 3.740 3.783 8,630,541 +0.06(+1.56%)
Feb 11, 2002 3.725 3.747 3.684 3.725 6,237,994 -0.00(-0.04%)
Feb 08, 2002 3.760 3.765 3.696 3.727 5,595,921 -0.03(-0.89%)
Feb 07, 2002 3.735 3.766 3.722 3.760 6,362,315 +0.03(+0.67%)
Feb 06, 2002 3.753 3.781 3.708 3.735 5,685,792 -0.02(-0.53%)
Feb 05, 2002 3.700 3.787 3.700 3.755 11,893,830 +0.06(+1.49%)
Feb 04, 2002 3.730 3.755 3.688 3.700 4,414,627 -0.05(-1.43%)
Feb 01, 2002 3.723 3.755 3.716 3.754 6,306,895 +0.03(+0.83%)
Jan 31, 2002 3.675 3.723 3.643 3.723 9,737,443 +0.09(+2.55%)
Jan 30, 2002 3.653 3.653 3.596 3.630 7,622,496 -0.02(-0.62%)
Jan 29, 2002 3.705 3.728 3.645 3.653 14,650,849 -0.05(-1.42%)
Jan 28, 2002 3.708 3.715 3.663 3.705 6,147,625 -0.01(-0.27%)
Jan 25, 2002 3.710 3.745 3.680 3.715 9,843,290 -0.01(-0.17%)
Jan 24, 2002 3.655 3.730 3.655 3.722 21,756,592 +0.10(+2.67%)
Jan 23, 2002 3.650 3.655 3.593 3.625 7,022,861 -0.01(-0.21%)
Jan 22, 2002 3.623 3.665 3.613 3.633 6,524,081 -0.00(-0.04%)
Jan 21, 2002 3.622 3.677 3.610 3.634 7,004,887 +0.00(+0.00%)
Jan 18, 2002 3.622 3.677 3.610 3.634 7,004,887 +0.01(+0.33%)
Jan 17, 2002 3.645 3.655 3.605 3.622 7,024,858 -0.03(-0.90%)
Jan 16, 2002 3.659 3.701 3.641 3.655 1,248,198 +0.02(+0.48%)
Jan 15, 2002 3.635 3.640 3.600 3.638 6,288,921 +0.01(+0.21%)
Jan 14, 2002 3.593 3.667 3.593 3.630 9,105,355 +0.04(+1.05%)
Jan 11, 2002 3.538 3.607 3.516 3.593 7,382,842 +0.06(+1.63%)
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.