Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.764 4.812 4.718 4.809 8,234,224 +0.04(+0.94%)
May 29, 2003 4.785 4.827 4.738 4.764 7,703,032 -0.02(-0.43%)
May 28, 2003 4.799 4.823 4.749 4.785 9,437,760 +0.01(+0.10%)
May 27, 2003 4.779 4.849 4.779 4.780 8,847,713 -0.01(-0.13%)
May 23, 2003 4.830 4.860 4.768 4.786 7,448,658 -0.07(-1.35%)
May 22, 2003 4.867 4.908 4.841 4.851 10,103,621 -0.06(-1.13%)
May 21, 2003 4.799 4.923 4.762 4.907 15,170,643 +0.11(+2.25%)
May 20, 2003 4.758 4.903 4.749 4.799 21,753,434 +0.07(+1.54%)
May 19, 2003 4.770 4.830 4.726 4.727 10,552,016 -0.06(-1.16%)
May 16, 2003 4.671 4.819 4.668 4.782 23,967,980 +0.11(+2.38%)
May 15, 2003 4.689 4.711 4.623 4.671 9,036,748 -0.02(-0.47%)
May 14, 2003 4.689 4.712 4.669 4.693 6,349,365 +0.00(+0.01%)
May 13, 2003 4.710 4.717 4.669 4.693 5,592,229 -0.03(-0.63%)
May 12, 2003 4.676 4.736 4.658 4.722 5,273,514 +0.04(+0.77%)
May 09, 2003 4.643 4.686 4.631 4.686 4,347,295 +0.06(+1.39%)
May 08, 2003 4.649 4.697 4.611 4.622 6,958,365 -0.03(-0.59%)
May 07, 2003 4.716 4.725 4.645 4.649 7,538,437 -0.07(-1.40%)
May 06, 2003 4.678 4.724 4.671 4.716 6,753,370 +0.04(+0.79%)
May 05, 2003 4.654 4.727 4.648 4.678 11,550,558 +0.03(+0.74%)
May 02, 2003 4.512 4.656 4.484 4.644 15,112,786 +0.09(+1.89%)
May 01, 2003 4.618 4.626 4.536 4.558 9,767,448 -0.06(-1.30%)
Apr 30, 2003 4.525 4.626 4.501 4.618 13,439,406 +0.08(+1.79%)
Apr 29, 2003 4.553 4.574 4.516 4.537 9,257,704 -0.02(-0.35%)
Apr 28, 2003 4.540 4.561 4.494 4.553 9,515,569 +0.01(+0.14%)
Apr 25, 2003 4.564 4.626 4.539 4.546 8,896,094 -0.02(-0.44%)
Apr 24, 2003 4.579 4.604 4.484 4.566 16,889,410 +0.02(+0.39%)
Apr 23, 2003 4.576 4.583 4.524 4.549 8,240,209 -0.03(-0.60%)
Apr 22, 2003 4.461 4.593 4.451 4.576 13,022,433 +0.09(+1.99%)
Apr 21, 2003 4.604 4.661 4.472 4.487 14,014,989 -0.12(-2.54%)
Apr 17, 2003 4.554 4.633 4.503 4.604 16,770,703 +0.09(+2.00%)
Apr 16, 2003 4.712 4.767 4.421 4.514 40,963,132 -0.19(-3.96%)
Apr 15, 2003 4.719 4.727 4.616 4.700 16,034,017 -0.02(-0.40%)
Apr 14, 2003 4.658 4.753 4.609 4.719 7,973,366 +0.06(+1.30%)
Apr 11, 2003 4.593 4.675 4.544 4.658 7,837,201 +0.06(+1.41%)
Apr 10, 2003 4.632 4.632 4.555 4.593 12,773,546 -0.04(-0.84%)
Apr 09, 2003 4.697 4.721 4.620 4.632 8,862,177 -0.06(-1.37%)
Apr 08, 2003 4.632 4.711 4.605 4.697 13,114,207 +0.06(+1.37%)
Apr 07, 2003 4.663 4.737 4.630 4.633 11,332,594 +0.01(+0.11%)
Apr 04, 2003 4.611 4.704 4.611 4.628 10,181,928 -0.03(-0.72%)
Apr 03, 2003 4.616 4.693 4.566 4.661 10,792,424 +0.07(+1.45%)
Apr 02, 2003 4.596 4.659 4.580 4.595 11,624,875 +0.02(+0.43%)
Apr 01, 2003 4.595 4.619 4.486 4.575 13,880,321 -0.02(-0.43%)
Mar 31, 2003 4.586 4.646 4.555 4.595 9,652,731 -0.02(-0.51%)
Mar 28, 2003 4.496 4.618 4.481 4.618 11,244,810 +0.12(+2.69%)
Mar 27, 2003 4.492 4.508 4.418 4.498 9,148,971 +0.01(+0.13%)
Mar 26, 2003 4.532 4.558 4.486 4.492 8,340,961 -0.05(-1.16%)
Mar 25, 2003 4.476 4.576 4.453 4.544 10,390,913 +0.07(+1.52%)
Mar 24, 2003 4.507 4.507 4.402 4.476 9,433,271 -0.03(-0.67%)
Mar 21, 2003 4.431 4.506 4.414 4.506 9,760,466 +0.13(+2.87%)
Mar 20, 2003 4.358 4.415 4.319 4.380 7,656,147 -0.02(-0.41%)
Mar 19, 2003 4.365 4.398 4.328 4.398 8,025,737 +0.03(+0.58%)
Mar 18, 2003 4.341 4.391 4.324 4.373 9,513,075 +0.03(+0.63%)
Mar 17, 2003 4.207 4.358 4.199 4.345 13,709,242 +0.15(+3.65%)
Mar 14, 2003 4.304 4.317 4.185 4.192 12,177,015 -0.10(-2.42%)
Mar 13, 2003 4.210 4.296 4.206 4.296 10,288,166 +0.10(+2.46%)
Mar 12, 2003 4.175 4.206 4.120 4.193 10,246,768 +0.01(+0.17%)
Mar 11, 2003 4.213 4.224 4.158 4.186 6,236,144 -0.02(-0.36%)
Mar 10, 2003 4.281 4.293 4.190 4.201 8,111,027 -0.08(-1.86%)
Mar 07, 2003 4.210 4.296 4.205 4.281 10,555,009 +0.04(+1.05%)
Mar 06, 2003 4.182 4.258 4.182 4.236 11,381,474 +0.02(+0.37%)
Mar 05, 2003 4.145 4.220 4.130 4.220 11,307,157 +0.09(+2.13%)
Mar 04, 2003 4.202 4.222 4.132 4.132 9,640,262 -0.07(-1.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.