UNH: UnitedHealth Group Incorporated Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3.8147

CLOSE 3.8178

Low

LOW 2.5

High

HIGH 4.92

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	3.52	3.61	3.52	3.59
01/05/1993	3.59	3.59	3.55	3.56
01/06/1993	3.59	3.6	3.58	3.59
01/07/1993	3.63	3.63	3.57	3.57
01/08/1993	3.56	3.57	3.42	3.48
01/11/1993	3.49	3.55	3.46	3.55
01/12/1993	3.55	3.65	3.55	3.64
01/13/1993	3.66	3.86	3.66	3.86
01/14/1993	3.91	4	3.88	3.98
01/15/1993	4	4.19	4	4.09
01/18/1993	4.07	4.09	3.91	3.98
01/19/1993	4	4.02	3.86	3.89
01/20/1993	3.9	3.98	3.88	3.96
01/21/1993	3.97	3.99	3.89	3.99
01/22/1993	3.98	4	3.91	3.94
01/25/1993	3.95	4.1	3.95	4.05
01/26/1993	4.06	4.06	3.97	3.97
01/27/1993	3.95	3.95	3.88	3.88
01/28/1993	3.9	4	3.9	3.98
01/29/1993	4.02	4.05	4	4.03
02/01/1993	4.06	4.09	4.06	4.08
02/02/1993	4.09	4.16	4.04	4.14
02/03/1993	4.15	4.25	4.09	4.11
02/04/1993	4.08	4.17	4.08	4.16
02/05/1993	4.17	4.18	4	4.05
02/08/1993	4.05	4.12	4.03	4.05
02/09/1993	4.07	4.08	4.02	4.03
02/10/1993	4.03	4.07	4	4.07
02/11/1993	4.06	4.06	3.85	3.87
02/12/1993	3.63	3.64	3.48	3.49
02/16/1993	3.31	3.33	3.11	3.22
02/17/1993	3.2	3.21	3.01	3.05
02/18/1993	3.11	3.11	3.06	3.09
02/19/1993	3.09	3.09	2.89	2.89
02/22/1993	2.88	2.88	2.63	2.63
02/23/1993	2.63	2.66	2.5	2.64
02/24/1993	2.64	2.93	2.64	2.93
02/25/1993	2.88	2.94	2.84	2.84
02/26/1993	2.82	2.86	2.75	2.77
03/01/1993	2.78	2.94	2.78	2.94
03/02/1993	2.95	3.02	2.95	3.01
03/03/1993	3.03	3.16	3.03	3.14
03/04/1993	2.91	2.93	2.83	2.83
03/05/1993	2.83	2.94	2.83	2.94
03/08/1993	2.95	2.98	2.84	2.84
03/09/1993	2.89	2.95	2.85	2.9
03/10/1993	2.91	3.06	2.91	3.02
03/11/1993	3.09	3.1	3.02	3.06
03/12/1993	2.98	3.15	2.98	3.14
03/15/1993	3.25	3.26	3.16	3.19
03/16/1993	3.19	3.23	3.07	3.08
03/17/1993	3.06	3.09	2.97	2.98
03/18/1993	2.98	3.01	2.93	2.98
03/19/1993	2.98	2.98	2.86	2.86
03/22/1993	2.83	2.83	2.8	2.81
03/23/1993	2.84	2.96	2.84	2.93
03/24/1993	2.89	2.9	2.83	2.85
03/25/1993	2.87	2.95	2.85	2.91
03/26/1993	2.91	2.97	2.88	2.92
03/29/1993	2.92	3.06	2.91	3.04
03/30/1993	3.04	3.17	3.04	3.16
03/31/1993	3.27	3.3	3.21	3.22
04/01/1993	3.22	3.22	3.08	3.09
04/02/1993	3.08	3.09	3.02	3.04
04/05/1993	3.03	3.09	3.02	3.06
04/06/1993	3.05	3.05	3	3.01
04/07/1993	3.02	3.04	3	3.04
04/08/1993	3.04	3.04	2.84	2.91
04/12/1993	2.92	3.02	2.91	3
04/13/1993	3.02	3.1	3.02	3.03
04/14/1993	3.04	3.04	2.85	2.93
04/15/1993	2.93	2.95	2.9	2.92
04/16/1993	2.91	2.94	2.89	2.91
04/19/1993	2.91	3.06	2.9	3.06
04/20/1993	3.07	3.31	3.05	3.29
04/21/1993	3.33	3.33	3.23	3.25
04/22/1993	3.25	3.31	3.23	3.24
04/23/1993	3.22	3.22	3.08	3.08
04/26/1993	3.09	3.19	3.09	3.17
04/27/1993	3.22	3.38	3.22	3.38
04/28/1993	3.37	3.41	3.29	3.34
04/29/1993	3.3	3.3	3.25	3.29
04/30/1993	3.34	3.48	3.34	3.38
05/03/1993	3.38	3.56	3.38	3.55
05/04/1993	3.55	3.6	3.51	3.59
05/05/1993	3.64	3.77	3.64	3.76
05/06/1993	3.78	3.84	3.53	3.53
05/07/1993	3.47	3.53	3.39	3.39
05/10/1993	3.44	3.61	3.44	3.55
05/11/1993	3.56	3.72	3.56	3.71
05/12/1993	3.66	3.66	3.54	3.55
05/13/1993	3.42	3.56	3.42	3.55
05/14/1993	3.55	3.55	3.48	3.5
05/17/1993	3.52	3.52	3.48	3.48
05/18/1993	3.59	3.62	3.54	3.55
05/19/1993	3.55	3.67	3.55	3.66
05/20/1993	3.69	3.76	3.68	3.76
05/21/1993	3.75	3.75	3.72	3.73
05/24/1993	3.73	3.77	3.72	3.75
05/25/1993	3.75	3.83	3.75	3.81
05/26/1993	3.8	3.8	3.75	3.75
05/27/1993	3.76	3.83	3.75	3.79
05/28/1993	3.78	3.79	3.73	3.73
06/01/1993	3.72	3.73	3.7	3.72
06/02/1993	3.71	3.71	3.61	3.64
06/03/1993	3.64	3.64	3.59	3.59
06/04/1993	3.59	3.59	3.5	3.5
06/07/1993	3.48	3.49	3.42	3.44
06/08/1993	3.44	3.45	3.41	3.41
06/09/1993	3.41	3.43	3.38	3.41
06/10/1993	3.41	3.51	3.41	3.48
06/11/1993	3.51	3.59	3.51	3.56
06/14/1993	3.59	3.64	3.59	3.6
06/15/1993	3.62	3.67	3.61	3.65
06/16/1993	3.69	3.73	3.69	3.72
06/17/1993	3.72	3.76	3.72	3.75
06/18/1993	3.76	3.76	3.73	3.74
06/21/1993	3.74	3.75	3.72	3.75
06/22/1993	3.76	3.79	3.73	3.74
06/23/1993	3.73	3.84	3.73	3.81
06/24/1993	3.8	3.88	3.8	3.88
06/25/1993	3.88	3.9	3.84	3.85
06/28/1993	3.86	3.98	3.86	3.98
06/29/1993	4.01	4.08	4.01	4.03
06/30/1993	4.03	4.03	4.01	4.02
07/01/1993	4.02	4.02	3.92	3.92
07/02/1993	3.91	3.91	3.84	3.88
07/06/1993	3.92	3.95	3.88	3.91
07/07/1993	3.93	4	3.92	3.99
07/08/1993	4	4.13	4	4.09
07/09/1993	4.08	4.09	4.04	4.04
07/12/1993	4.03	4.06	3.98	4.02
07/13/1993	4.02	4.09	4.02	4.08
07/14/1993	4.11	4.22	4.11	4.16
07/15/1993	4.16	4.16	4.09	4.13
07/16/1993	4.13	4.13	4.02	4.03
07/19/1993	4.02	4.05	3.86	3.91
07/20/1993	3.94	3.94	3.88	3.89
07/21/1993	3.88	3.88	3.73	3.76
07/22/1993	3.75	3.83	3.74	3.77
07/23/1993	3.79	3.86	3.78	3.86
07/26/1993	3.92	4	3.92	3.97
07/27/1993	3.97	3.97	3.9	3.93
07/28/1993	3.94	4.08	3.94	4.07
07/29/1993	4.16	4.16	3.99	4.04
07/30/1993	4.03	4.03	3.95	3.95
08/02/1993	3.95	4.02	3.89	3.91
08/03/1993	3.94	4	3.93	3.94
08/04/1993	3.95	3.98	3.95	3.96
08/05/1993	3.98	4	3.9	3.91
08/06/1993	3.91	3.92	3.9	3.9
08/09/1993	3.9	3.9	3.79	3.83
08/10/1993	3.82	3.82	3.71	3.72
08/11/1993	3.25	3.47	3.25	3.3
08/12/1993	3.48	3.55	3.39	3.55
08/13/1993	3.56	3.6	3.46	3.48
08/16/1993	3.48	3.59	3.48	3.58
08/17/1993	3.59	3.76	3.59	3.74
08/18/1993	3.78	3.94	3.78	3.88
08/19/1993	3.88	3.9	3.76	3.76
08/20/1993	3.78	3.78	3.74	3.76
08/23/1993	3.7	3.71	3.59	3.59
08/24/1993	3.6	3.66	3.5	3.63
08/25/1993	3.64	3.67	3.55	3.56
08/26/1993	3.56	3.66	3.54	3.65
08/27/1993	3.66	3.66	3.6	3.66
08/30/1993	3.64	3.69	3.63	3.64
08/31/1993	3.64	3.75	3.63	3.7
09/01/1993	3.7	3.75	3.67	3.7
09/02/1993	3.94	3.95	3.88	3.88
09/03/1993	3.88	3.88	3.83	3.84
09/07/1993	3.8	3.8	3.77	3.77
09/08/1993	3.62	3.63	3.51	3.53
09/09/1993	3.56	3.59	3.52	3.58
09/10/1993	3.63	3.66	3.55	3.55
09/13/1993	3.55	3.58	3.44	3.44
09/14/1993	3.44	3.53	3.4	3.49
09/15/1993	3.5	3.55	3.47	3.5
09/16/1993	3.53	3.63	3.52	3.63
09/17/1993	3.6	3.61	3.57	3.59
09/20/1993	3.58	3.59	3.56	3.56
09/21/1993	3.56	3.66	3.56	3.64
09/22/1993	3.66	3.8	3.66	3.8
09/23/1993	3.86	4.01	3.81	4.01
09/24/1993	4	4.31	4	4.3
09/27/1993	4.31	4.4	4.23	4.28
09/28/1993	4.27	4.31	4.2	4.29
09/29/1993	4.28	4.3	4.23	4.26
09/30/1993	4.27	4.41	4.2	4.29
10/01/1993	4.2	4.21	4.03	4.12
10/04/1993	4.11	4.24	4.11	4.23
10/05/1993	4.27	4.27	4.13	4.23
10/06/1993	4.22	4.25	4.21	4.23
10/07/1993	4.2	4.24	4.2	4.23
10/08/1993	4.24	4.28	4.21	4.24
10/11/1993	4.26	4.34	4.16	4.23
10/12/1993	4.25	4.4	4.25	4.39
10/13/1993	4.28	4.3	4.16	4.24
10/14/1993	4.25	4.39	4.25	4.38
10/15/1993	4.38	4.38	4.24	4.26
10/18/1993	4.26	4.32	4.25	4.25
10/19/1993	4.26	4.3	4.2	4.2
10/20/1993	4.21	4.23	4.18	4.23
10/21/1993	4.22	4.22	4.16	4.19
10/22/1993	4.17	4.27	4.16	4.17
10/25/1993	4.31	4.31	4.23	4.27
10/26/1993	4.27	4.3	4.2	4.25
10/27/1993	4.26	4.38	4.26	4.37
10/28/1993	4.37	4.4	4.26	4.28
10/29/1993	4.3	4.38	4.3	4.37
11/01/1993	4.34	4.48	4.3	4.48
11/02/1993	4.51	4.64	4.45	4.64
11/03/1993	4.64	4.68	4.57	4.66
11/04/1993	4.66	4.77	4.64	4.77
11/05/1993	4.73	4.73	4.55	4.58
11/08/1993	4.59	4.63	4.55	4.59
11/09/1993	4.58	4.62	4.58	4.6
11/10/1993	4.63	4.71	4.63	4.69
11/11/1993	4.69	4.7	4.65	4.68
11/12/1993	4.69	4.71	4.6	4.63
11/15/1993	4.63	4.63	4.58	4.6
11/16/1993	4.59	4.6	4.55	4.59
11/17/1993	4.59	4.62	4.58	4.59
11/18/1993	4.59	4.64	4.59	4.62
11/19/1993	4.62	4.66	4.59	4.62
11/22/1993	4.63	4.63	4.41	4.41
11/23/1993	4.44	4.49	4.43	4.48
11/24/1993	4.51	4.61	4.51	4.55
11/26/1993	4.55	4.58	4.55	4.57
11/29/1993	4.56	4.56	4.48	4.5
11/30/1993	4.51	4.55	4.47	4.52
12/01/1993	4.53	4.71	4.53	4.68
12/02/1993	4.66	4.67	4.61	4.66
12/03/1993	4.64	4.73	4.63	4.73
12/06/1993	4.73	4.84	4.72	4.8
12/07/1993	4.8	4.8	4.75	4.77
12/08/1993	4.77	4.79	4.75	4.78
12/09/1993	4.77	4.8	4.64	4.67
12/10/1993	4.64	4.71	4.59	4.7
12/13/1993	4.69	4.7	4.65	4.67
12/14/1993	4.69	4.73	4.68	4.7
12/15/1993	4.7	4.77	4.67	4.73
12/16/1993	4.76	4.91	4.76	4.84
12/17/1993	4.85	4.88	4.82	4.86
12/20/1993	4.88	4.92	4.84	4.88
12/21/1993	4.89	4.91	4.76	4.77
12/22/1993	4.77	4.77	4.59	4.73
12/23/1993	4.78	4.84	4.77	4.8
12/27/1993	4.75	4.8	4.69	4.79
12/28/1993	4.77	4.8	4.7	4.73
12/29/1993	4.73	4.77	4.63	4.67
12/30/1993	4.66	4.7	4.65	4.67
12/31/1993	4.72	4.77	4.72	4.74

Menu

Create your free account now!

UNH: UnitedHealth Group Incorporated Historical Data

1993 Historical Chart

Average

Low

High