UNH: UnitedHealth Group Incorporated Historical Data

1997 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 6.3628

CLOSE 6.3584

Low

LOW 5.3

High

HIGH 7.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	5.63	5.69	5.5	5.66
01/03/1997	5.72	5.84	5.69	5.81
01/06/1997	5.81	5.89	5.73	5.83
01/07/1997	5.83	5.84	5.81	5.84
01/08/1997	5.81	5.88	5.7	5.72
01/09/1997	5.75	5.78	5.69	5.69
01/10/1997	5.7	5.77	5.63	5.75
01/13/1997	5.72	5.77	5.52	5.55
01/14/1997	5.5	5.52	5.33	5.45
01/15/1997	5.42	5.56	5.38	5.53
01/16/1997	5.55	5.59	5.48	5.56
01/17/1997	5.58	5.61	5.38	5.41
01/20/1997	5.42	5.48	5.39	5.44
01/21/1997	5.47	5.72	5.47	5.66
01/22/1997	5.66	5.66	5.53	5.53
01/23/1997	5.55	5.94	5.55	5.7
01/24/1997	5.78	5.94	5.78	5.92
01/27/1997	5.92	5.98	5.75	5.77
01/28/1997	5.8	5.91	5.67	5.8
01/29/1997	5.8	5.88	5.77	5.81
01/30/1997	5.81	5.83	5.7	5.83
01/31/1997	5.91	6.14	5.88	6.09
02/03/1997	6.08	6.11	5.88	6.11
02/04/1997	6.11	6.11	5.89	5.92
02/05/1997	5.81	5.89	5.72	5.73
02/06/1997	5.73	5.8	5.66	5.7
02/07/1997	5.73	5.92	5.7	5.84
02/10/1997	5.91	6.08	5.89	5.98
02/11/1997	5.98	6.02	5.78	5.86
02/12/1997	5.88	6.08	5.83	6.08
02/13/1997	6.13	6.44	6.02	6.33
02/14/1997	6.53	6.81	6.47	6.8
02/18/1997	6.69	6.73	6.5	6.64
02/19/1997	6.61	6.61	6.38	6.42
02/20/1997	6.34	6.52	6.34	6.47
02/21/1997	6.5	6.53	6.38	6.41
02/24/1997	6.38	6.41	6.33	6.38
02/25/1997	6.38	6.45	6.36	6.42
02/26/1997	6.42	6.45	6.23	6.36
02/27/1997	6.36	6.42	6.27	6.28
02/28/1997	6.34	6.39	6.23	6.25
03/03/1997	6.25	6.44	6.2	6.42
03/04/1997	6.48	6.58	6.41	6.44
03/05/1997	6.45	6.61	6.39	6.58
03/06/1997	6.55	6.56	6.44	6.47
03/07/1997	6.5	6.73	6.47	6.72
03/10/1997	6.66	6.8	6.64	6.73
03/11/1997	6.75	6.89	6.72	6.89
03/12/1997	6.86	6.91	6.83	6.86
03/13/1997	6.83	6.86	6.73	6.75
03/14/1997	6.75	6.83	6.75	6.75
03/17/1997	6.75	6.8	6.67	6.75
03/18/1997	6.73	6.77	6.56	6.58
03/19/1997	6.58	6.69	6.31	6.39
03/20/1997	6.45	6.53	6.34	6.48
03/21/1997	6.48	6.52	6.34	6.39
03/24/1997	6.31	6.83	6.3	6.73
03/25/1997	6.77	6.77	6.42	6.5
03/26/1997	6.5	6.56	6.41	6.52
03/27/1997	6.45	6.5	6.28	6.31
03/31/1997	6.28	6.28	5.95	5.95
04/01/1997	5.97	6.11	5.97	6.09
04/02/1997	6.08	6.23	6.02	6.23
04/03/1997	6.2	6.22	6.06	6.06
04/04/1997	6.06	6.36	6.03	6.27
04/07/1997	6.27	6.33	6.25	6.31
04/08/1997	6.28	6.3	6.17	6.28
04/09/1997	6.38	6.45	6.33	6.39
04/10/1997	6.38	6.64	6.38	6.56
04/11/1997	6.41	6.63	6.31	6.31
04/14/1997	6.31	6.36	6.22	6.25
04/15/1997	6.38	6.38	6.19	6.21
04/16/1997	6.23	6.31	6.03	6.19
04/17/1997	6.2	6.45	6.2	6.3
04/18/1997	6.31	6.33	5.81	5.89
04/21/1997	5.81	5.91	5.72	5.78
04/22/1997	5.77	5.81	5.61	5.63
04/23/1997	5.69	5.73	5.56	5.58
04/24/1997	5.66	5.67	5.48	5.5
04/25/1997	5.52	5.61	5.47	5.56
04/28/1997	5.59	5.7	5.55	5.59
04/29/1997	5.81	5.88	5.72	5.88
04/30/1997	6	6.19	5.94	6.08
05/01/1997	6.05	6.08	5.83	5.95
05/02/1997	6.02	6.16	5.97	6.11
05/05/1997	6.08	6.14	6.05	6.13
05/06/1997	6.16	6.28	6.09	6.13
05/07/1997	6.22	6.5	6.22	6.31
05/08/1997	6.63	6.69	6.39	6.39
05/09/1997	6.45	6.56	6.19	6.33
05/12/1997	6.41	6.5	6.32	6.48
05/13/1997	6.55	6.61	6.47	6.5
05/14/1997	6.52	6.53	6.41	6.45
05/15/1997	6.42	6.45	6.33	6.34
05/16/1997	6.36	6.45	6.28	6.36
05/19/1997	6.38	6.42	6.36	6.42
05/20/1997	6.39	6.5	6.33	6.5
05/21/1997	6.5	6.53	6.41	6.47
05/22/1997	6.47	6.48	6.34	6.41
05/23/1997	6.38	6.48	6.34	6.47
05/27/1997	6.45	6.69	6.44	6.61
05/28/1997	6.64	6.64	6.55	6.63
05/29/1997	6.59	6.73	6.59	6.66
05/30/1997	6.63	7.06	6.58	7.06
06/02/1997	7.03	7.09	6.83	6.89
06/03/1997	6.86	6.89	6.7	6.78
06/04/1997	6.78	6.84	6.77	6.8
06/05/1997	6.8	6.8	6.72	6.75
06/06/1997	6.75	6.83	6.72	6.83
06/09/1997	6.83	6.97	6.81	6.97
06/10/1997	6.97	7.03	6.92	7
06/11/1997	7.02	7.06	6.92	6.97
06/12/1997	6.98	7.08	6.89	7.02
06/13/1997	7.02	7.08	7	7.05
06/16/1997	6.72	6.83	6.72	6.77
06/17/1997	6.72	6.81	6.63	6.69
06/18/1997	6.63	6.67	6.48	6.52
06/19/1997	6.58	6.75	6.55	6.72
06/20/1997	6.72	6.86	6.7	6.86
06/23/1997	6.78	6.88	6.73	6.78
06/24/1997	6.61	6.8	6.55	6.77
06/25/1997	6.8	6.87	6.78	6.83
06/26/1997	6.84	6.92	6.64	6.77
06/27/1997	6.88	6.89	6.53	6.56
06/30/1997	6.56	6.59	6.44	6.5
07/01/1997	6.48	6.62	6.48	6.53
07/02/1997	6.5	6.56	6.47	6.56
07/03/1997	6.53	6.68	6.53	6.63
07/07/1997	6.66	6.78	6.63	6.64
07/08/1997	6.58	6.62	6.47	6.56
07/09/1997	6.53	6.54	6.25	6.35
07/10/1997	6.34	6.42	6.34	6.38
07/11/1997	6.41	6.49	6.38	6.47
07/14/1997	6.44	6.45	6.34	6.35
07/15/1997	6.36	6.62	6.36	6.56
07/16/1997	6.57	6.78	6.57	6.74
07/17/1997	6.75	6.76	6.69	6.72
07/18/1997	6.73	6.73	6.53	6.63
07/21/1997	6.59	6.73	6.59	6.67
07/22/1997	6.67	6.68	6.61	6.63
07/23/1997	6.81	6.85	6.68	6.85
07/24/1997	6.87	7.15	6.59	7.08
07/25/1997	7.06	7.06	6.92	6.95
07/28/1997	6.92	6.95	6.82	6.86
07/29/1997	6.86	7.02	6.84	6.95
07/30/1997	7	7.13	6.98	7.09
07/31/1997	7.09	7.14	6.97	7.13
08/01/1997	7.1	7.13	6.94	7.06
08/04/1997	7.16	7.52	7.16	7.5
08/05/1997	7.36	7.36	7.09	7.16
08/06/1997	7.2	7.36	7.13	7.26
08/07/1997	6.94	6.98	6.31	6.34
08/08/1997	6.34	6.48	6.13	6.47
08/11/1997	6.5	6.5	6.11	6.22
08/12/1997	6.27	6.31	6.1	6.13
08/13/1997	6.2	6.2	6.02	6.03
08/14/1997	6.13	6.2	6.07	6.18
08/15/1997	6.18	6.35	6.13	6.24
08/18/1997	6.24	6.37	6.22	6.23
08/19/1997	6.24	6.36	6.23	6.34
08/20/1997	6.34	6.34	6.17	6.27
08/21/1997	6.28	6.28	6.09	6.18
08/22/1997	6.13	6.22	6.08	6.21
08/25/1997	6.24	6.25	6.09	6.13
08/26/1997	6.11	6.19	6.1	6.14
08/27/1997	6.13	6.16	6	6.09
08/28/1997	6.08	6.09	5.98	6.06
08/29/1997	6.08	6.14	6.05	6.08
09/02/1997	6.13	6.29	6.13	6.26
09/03/1997	6.38	6.47	6.34	6.34
09/04/1997	6.34	6.47	6.29	6.41
09/05/1997	6.69	6.69	6.56	6.63
09/08/1997	6.66	6.7	6.49	6.52
09/09/1997	6.47	6.73	6.47	6.62
09/10/1997	6.62	6.67	6.57	6.6
09/11/1997	6.61	6.76	6.52	6.56
09/12/1997	6.69	6.77	6.63	6.7
09/15/1997	6.75	6.77	6.65	6.68
09/16/1997	6.68	6.78	6.66	6.71
09/17/1997	6.73	6.75	6.66	6.7
09/18/1997	6.7	6.84	6.7	6.76
09/19/1997	6.84	6.84	6.73	6.74
09/22/1997	6.74	6.79	6.66	6.76
09/23/1997	6.77	6.78	6.4	6.56
09/24/1997	6.55	6.64	6.4	6.42
09/25/1997	6.41	6.41	6.16	6.33
09/26/1997	6.33	6.33	6.23	6.24
09/29/1997	6.16	6.16	6	6.12
09/30/1997	6.17	6.27	6.16	6.25
10/01/1997	6.27	6.45	6.26	6.39
10/02/1997	6.3	6.3	6.07	6.09
10/03/1997	6.18	6.26	6	6.06
10/06/1997	6.11	6.13	5.94	6.02
10/07/1997	6.01	6.38	5.86	6.27
10/08/1997	6.56	6.72	6.48	6.67
10/09/1997	6.58	6.68	6.52	6.57
10/10/1997	6.52	6.57	6.45	6.48
10/13/1997	6.48	6.6	6.47	6.52
10/14/1997	6.53	6.55	6.41	6.49
10/15/1997	6.44	6.49	6.41	6.41
10/16/1997	6.47	6.55	6.42	6.46
10/17/1997	6.34	6.49	6.33	6.48
10/20/1997	6.63	6.69	6.56	6.59
10/21/1997	6.62	6.63	6.57	6.6
10/22/1997	6.69	6.7	6.56	6.67
10/23/1997	6.63	6.63	6.45	6.52
10/24/1997	6.61	6.61	6.45	6.45
10/27/1997	5.75	5.98	5.38	5.38
10/28/1997	5.31	6.06	5.3	5.94
10/29/1997	5.91	6.05	5.9	5.95
10/30/1997	5.88	5.97	5.8	5.86
10/31/1997	5.88	5.92	5.69	5.79
11/03/1997	5.9	5.95	5.84	5.87
11/04/1997	5.88	6.14	5.88	6.07
11/05/1997	6.1	6.32	6.05	6.27
11/06/1997	6.69	6.75	6.63	6.67
11/07/1997	6.58	6.63	6.5	6.63
11/10/1997	6.69	6.7	6.55	6.59
11/11/1997	6.63	6.64	6.53	6.58
11/12/1997	6.53	6.59	6.43	6.52
11/13/1997	6.5	6.63	6.45	6.6
11/14/1997	6.63	6.7	6.5	6.66
11/17/1997	6.7	6.77	6.7	6.73
11/18/1997	6.7	6.72	6.56	6.57
11/19/1997	6.54	6.66	6.52	6.64
11/20/1997	6.84	6.84	6.69	6.73
11/21/1997	6.72	6.72	6.58	6.65
11/24/1997	6.63	6.63	6.5	6.56
11/25/1997	6.53	6.54	6.36	6.38
11/26/1997	6.41	6.49	6.39	6.46
11/28/1997	6.46	6.55	6.46	6.51
12/01/1997	6.56	6.6	6.52	6.57
12/02/1997	6.59	6.64	6.56	6.61
12/03/1997	6.62	6.62	6.48	6.53
12/04/1997	6.53	6.53	6.4	6.44
12/05/1997	6.43	6.63	6.39	6.49
12/08/1997	6.51	6.59	6.5	6.55
12/09/1997	6.47	6.5	6.42	6.46
12/10/1997	6.38	6.47	6.25	6.32
12/11/1997	6.31	6.38	6.27	6.28
12/12/1997	6.28	6.3	6.11	6.15
12/15/1997	6.16	6.24	6.13	6.17
12/16/1997	6.18	6.26	6.13	6.23
12/17/1997	6.2	6.25	6.19	6.2
12/18/1997	6.2	6.2	5.86	5.93
12/19/1997	5.91	5.98	5.88	5.95
12/22/1997	5.97	6	5.87	5.88
12/23/1997	5.9	5.91	5.72	5.8
12/24/1997	5.89	5.91	5.82	5.88
12/26/1997	5.91	5.95	5.91	5.93
12/29/1997	5.94	6.02	5.92	6.02
12/30/1997	6	6.22	6	6.15
12/31/1997	6.15	6.33	6.14	6.21

Menu

Create your free account now!

UNH: UnitedHealth Group Incorporated Historical Data

1997 Historical Chart

Average

Low

High