Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
UnitedHealth Group Incorporated logo
UNH
UnitedHealth Group Incorporated
20:00:02
400.96 $
0.0000 (%0.00)
Previous Close: 399.53
Day Low₺399.253
Day High₺406.18
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UNH: UnitedHealth Group Incorporated Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2371
CLOSE 24.2512

Low

LOW 19.6

High

HIGH 29.34
DATEOPENHIGHLOWCLOSE
01/02/200320.8821.4320.721.43
01/03/200321.521.7821.4321.65
01/06/200321.621.6821.0521.1
01/07/200321.121.120.6920.95
01/08/20032121.2520.9321.13
01/09/200321.1321.3420.8821.13
01/10/20032121.0420.7420.86
01/13/200320.720.9620.5420.66
01/14/200320.6620.6620.4420.56
01/15/200320.6920.7620.3520.5
01/16/200320.5320.6220.2520.56
01/17/200320.5621.2120.521.09
01/21/200321.0921.2920.7820.79
01/22/200320.8321.2120.6320.69
01/23/200320.8821.2820.8821.2
01/24/200321.221.5121.1221.2
01/27/200321.1721.1720.5920.63
01/28/200320.7821.0920.6821.04
01/29/200321.0421.520.8621.5
01/30/200321.4421.6521.3621.43
01/31/200321.3521.9821.3521.97
02/03/200321.9822.1921.3321.51
02/04/200321.5121.5120.8921.08
02/05/200321.0821.4320.9820.98
02/06/200320.9921.2620.8921.01
02/07/200321.2521.3221.0821.16
02/10/200321.2221.4721.1621.4
02/11/200321.4421.520.8420.86
02/12/200320.8820.9719.8320.06
02/13/200319.8120.1919.6919.94
02/14/200319.942019.620
02/18/200320.0320.5920.0320.51
02/19/200320.520.7820.4220.47
02/20/200320.4720.6320.1420.38
02/21/200320.3820.7520.0920.55
02/24/200320.3120.3119.9520.06
02/25/200319.9620.2419.8120.2
02/26/200320.220.6420.1520.54
02/27/200320.6320.7620.4120.66
02/28/200320.6320.8820.620.72
03/03/200320.8321.0820.8120.96
03/04/200320.9621.0620.6120.61
03/05/200320.6721.0520.621.05
03/06/200320.8621.2420.8621.13
03/07/20032121.4320.9721.35
03/10/200321.3521.4120.920.95
03/11/200321.0121.0720.7420.88
03/12/200320.8320.9820.5520.91
03/13/20032121.4320.9821.43
03/14/200321.4721.5320.8820.91
03/17/200320.9921.7420.9521.67
03/18/200321.6521.921.5721.81
03/19/200321.7721.9421.5921.94
03/20/200321.7422.0221.5421.85
03/21/200322.122.4722.0222.47
03/24/200322.4822.4821.9622.33
03/25/200322.3322.8222.2122.67
03/26/200322.6122.7322.3822.4
03/27/200322.422.4922.0422.43
03/28/200322.4323.0422.3523.04
03/31/200322.8823.1722.7222.92
04/01/200322.9223.0422.3822.82
04/02/200322.9323.2422.8522.92
04/03/200323.0323.4122.7823.25
04/04/20032323.462323.08
04/07/200323.2623.6323.0923.11
04/08/200323.1123.522.9723.43
04/09/200323.4323.5423.0423.11
04/10/200323.1123.1122.7222.91
04/11/200322.9123.3222.6623.23
04/14/200323.2323.7122.9923.54
04/15/200323.5423.5823.0323.44
04/16/200323.523.7822.0522.51
04/17/200322.7123.1122.4622.96
04/21/200322.9723.2522.3122.38
04/22/200322.2522.9122.222.83
04/23/200322.8322.8622.5622.69
04/24/200322.8422.9622.3622.78
04/25/200322.7623.0822.6422.68
04/28/200322.6422.7522.4122.71
04/29/200322.7122.8122.5322.63
04/30/200322.5723.0822.4523.03
05/01/200323.0323.0722.6322.73
05/02/200322.523.2222.3623.16
05/05/200323.2123.5823.1923.34
05/06/200323.3423.5623.323.52
05/07/200323.5223.5723.1723.19
05/08/200323.1923.432323.05
05/09/200323.1623.3723.123.37
05/12/200323.3323.6223.2323.55
05/13/200323.4923.5323.2923.41
05/14/200323.3923.523.2923.41
05/15/200323.3923.523.0623.3
05/16/200323.324.0423.2923.85
05/19/200323.7924.0923.5723.58
05/20/200323.7324.4523.6923.94
05/21/200323.9424.5623.7524.47
05/22/200324.2824.4824.1524.2
05/23/200324.0924.2423.7823.87
05/27/200323.8424.1923.8423.84
05/28/200323.9424.0623.6923.87
05/29/200323.8724.0823.6323.76
05/30/200323.762423.5323.99
06/02/200324.0224.1223.5423.59
06/03/200323.524.0223.4324
06/04/20032424.0523.7823.84
06/05/200323.8424.2823.6724.25
06/06/200324.2524.6324.2524.47
06/09/200324.4724.7224.2224.29
06/10/200324.524.9624.524.71
06/11/200324.7125.3124.7125.31
06/12/200325.3125.5625.1725.51
06/13/200325.5125.6925.1625.22
06/16/200325.625.7925.4425.75
06/17/200325.9326.2825.9326.22
06/18/200326.2526.342626.07
06/19/200326.0726.1324.8724.96
06/20/200325.1725.5324.8825.3
06/23/200325.1825.224.7725.17
06/24/200325.2125.7425.1225.26
06/25/200325.0825.3124.6325
06/26/20032525.3824.7725.28
06/27/200325.525.52525.11
06/30/200325.425.462525.13
07/01/200325.1325.1624.7525.16
07/02/200325.0625.825.0325.74
07/03/200325.7425.8225.3925.46
07/07/200325.5426.1125.5225.99
07/08/200325.9926.2125.7526.1
07/09/200326.126.525.8926.13
07/10/200326.0726.2125.5525.78
07/11/200325.52625.4325.6
07/14/200325.625.8124.9124.93
07/15/20032525.1224.7925.02
07/16/200325.0525.1324.0724.31
07/17/200324.6326.0823.6325.89
07/18/200326.0226.2325.626.22
07/21/200326.2226.3625.1226.25
07/22/200326.3826.526.1826.42
07/23/200326.8827.6326.3727.25
07/24/200327.2827.3126.6326.63
07/25/200326.6327.126.3827.06
07/28/200326.927.526.8927.34
07/29/200327.3427.9827.3427.57
07/30/200327.8828.1327.227.38
07/31/200326.7626.8125.9226.05
08/01/200326.0526.725.826.25
08/04/200326.0526.3725.5826.2
08/05/200326.226.225.4325.43
08/06/200325.3525.3623.7524.39
08/07/200324.525.0724.524.99
08/08/200324.9925.5424.7924.94
08/11/200324.9425.7824.9425.39
08/12/200325.525.6425.1625.58
08/13/200325.7825.8725.1725.22
08/14/200325.525.7625.1825.61
08/15/200325.6125.6525.2525.61
08/18/200325.826.2125.6325.83
08/19/200325.7125.9125.5425.74
08/20/200325.7425.7425.0825.15
08/21/200325.1525.3324.7524.79
08/22/200324.9524.9824.4124.46
08/25/200324.4124.524.2824.35
08/26/200324.124.6423.9824.62
08/27/200324.524.6124.3224.48
08/28/200324.5424.924.3624.4
08/29/200324.2824.7724.2724.71
09/02/200324.7525.0524.5524.9
09/03/200324.9825.1624.724.78
09/04/200324.7524.9524.6424.94
09/05/200324.9425.0324.7124.8
09/08/200324.8525.4824.8225.25
09/09/200325.2525.425.0625.16
09/10/200325.0325.4424.9525
09/11/20032525.2324.7425.01
09/12/200324.9525.2124.7724.95
09/15/200325.1225.1524.825.02
09/16/20032525.1124.925.04
09/17/200325.0625.4924.9625.34
09/18/200325.2525.4525.225.3
09/19/200325.3825.4124.9724.98
09/22/200324.992524.624.85
09/23/20032525.0224.6824.78
09/24/200324.724.824.5224.53
09/25/200324.524.5523.9524
09/26/200324.0324.272424.17
09/29/200324.2624.4924.0924.39
09/30/200324.4825.2624.425.16
10/01/200325.1625.9324.7525.88
10/02/200325.8826.3425.6926.13
10/03/200326.4826.5426.326.3
10/06/200326.326.3525.625.75
10/07/200325.525.8825.525.82
10/08/200325.8225.9525.5925.63
10/09/200325.952625.6725.79
10/10/200325.7926.1425.7926.09
10/13/200326.3826.6426.326.48
10/14/200326.4826.4826.0526.23
10/15/200326.1126.3725.6525.67
10/16/200326.282726.226.69
10/17/200326.927.0626.827
10/20/200327.227.527.127.45
10/21/200327.4527.8226.927.78
10/22/200327.7827.7827.3527.5
10/23/200327.327.426.9526.99
10/24/200326.9927.3226.727.13
10/27/200326.252725.5226.2
10/28/200326.2526.6726.0626.18
10/29/200326.1826.4726.0926.14
10/30/200326.3526.3625.3125.53
10/31/200325.7825.9725.4125.44
11/03/200325.6525.6925.1625.21
11/04/200325.2125.4424.7524.84
11/05/200324.7425.0724.6325
11/06/20032525.0324.4224.55
11/07/200324.5624.5623.7923.93
11/10/200323.8924.2523.8924.12
11/11/200324.1224.5324.0924.46
11/12/200324.0524.8824.0524.82
11/13/200324.822524.7124.95
11/14/200324.9525.1324.7324.84
11/17/200324.8424.9924.4224.93
11/18/200324.952524.524.55
11/19/200324.9525.8924.7525.79
11/20/200325.725.7725.325.4
11/21/200325.7825.8825.2925.86
11/24/200325.9826.4125.9526.4
11/25/200326.426.9826.0726.92
11/26/200326.9526.9626.6326.89
11/28/200326.8927.4526.726.95
12/01/200327.0327.3426.9527.32
12/02/200327.3227.527.1127.46
12/03/200327.527.5727.0627.25
12/04/200327.2527.2826.827.09
12/05/200327.0727.0726.5426.68
12/08/200326.6826.9426.5326.88
12/09/200326.9827.0226.6426.7
12/10/200326.6326.6526.2826.62
12/11/200326.7427.1426.7126.88
12/12/200327.0327.2526.8827.24
12/15/200327.527.5627.1927.24
12/16/200327.2427.4627.1727.44
12/17/200327.4427.9927.3927.96
12/18/200327.9628.2727.9428.14
12/19/200328.1828.2327.7528.03
12/22/200328.1528.2927.9128.21
12/23/200328.1528.2127.9228.01
12/24/200328.0128.2227.8228.11
12/26/200328.1828.3528.1228.25
12/29/200328.3529.1328.2529.05
12/30/200329.0529.0528.6428.91
12/31/200329.1529.3428.9729.09