Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.607 4.688 4.522 4.609 18,476,348 -0.02(-0.44%)
Jun 27, 2002 4.582 4.632 4.499 4.630 12,011,042 +0.05(+1.04%)
Jun 26, 2002 4.431 4.592 4.411 4.582 14,987,735 +0.06(+1.39%)
Jun 25, 2002 4.545 4.578 4.431 4.519 15,716,143 -0.19(-4.11%)
Jun 21, 2002 4.796 4.844 4.685 4.713 68,918,256 -0.13(-2.64%)
Jun 20, 2002 4.869 4.888 4.818 4.841 11,421,165 -0.06(-1.19%)
Jun 19, 2002 4.856 4.914 4.834 4.899 9,271,194 +0.10(+2.00%)
Jun 18, 2002 4.714 4.861 4.714 4.803 9,928,102 +0.07(+1.48%)
Jun 17, 2002 4.708 4.783 4.707 4.733 14,065,680 +0.11(+2.46%)
Jun 14, 2002 4.818 4.849 4.589 4.619 20,989,284 -0.27(-5.46%)
Jun 12, 2002 4.891 4.929 4.859 4.886 10,510,531 -0.01(-0.11%)
Jun 11, 2002 4.879 4.923 4.866 4.891 16,625,785 +0.11(+2.22%)
Jun 10, 2002 4.752 4.806 4.733 4.785 8,916,672 +0.03(+0.69%)
Jun 07, 2002 4.632 4.763 4.622 4.752 21,037,446 +0.15(+3.16%)
Jun 06, 2002 4.628 4.656 4.567 4.607 12,322,862 -0.01(-0.29%)
Jun 05, 2002 4.536 4.638 4.528 4.621 8,845,668 +0.05(+1.07%)
May 31, 2002 4.547 4.597 4.510 4.572 7,332,247 +0.10(+2.16%)
May 28, 2002 4.441 4.491 4.426 4.475 5,406,210 +0.02(+0.49%)
May 27, 2002 4.411 4.489 4.406 4.453 7,406,726 +0.00(+0.00%)
May 24, 2002 4.411 4.489 4.406 4.453 7,406,726 +0.02(+0.51%)
May 23, 2002 4.398 4.433 4.373 4.431 71,649,168 +0.08(+1.89%)
May 22, 2002 4.353 4.396 4.330 4.349 5,546,231 -0.04(-0.95%)
May 21, 2002 4.376 4.416 4.343 4.390 9,193,239 +0.02(+0.35%)
May 20, 2002 4.380 4.390 4.305 4.375 9,396,319 -0.08(-1.86%)
May 17, 2002 4.456 4.525 4.416 4.458 7,581,504 -0.02(-0.51%)
May 16, 2002 4.494 4.515 4.446 4.481 7,721,526 +0.03(+0.69%)
May 15, 2002 4.390 4.509 4.390 4.450 9,618,764 +0.05(+1.13%)
May 14, 2002 4.424 4.424 4.325 4.401 10,966,344 -0.02(-0.53%)
May 13, 2002 4.431 4.446 4.356 4.424 7,833,741 -0.02(-0.37%)
May 10, 2002 4.459 4.529 4.437 4.441 7,259,754 -0.02(-0.34%)
May 09, 2002 4.527 4.599 4.456 4.456 10,425,128 -0.07(-1.57%)
May 08, 2002 4.458 4.542 4.348 4.527 12,227,032 +0.07(+1.54%)
May 07, 2002 4.519 4.569 4.401 4.458 11,080,546 -0.06(-1.34%)
May 06, 2002 4.483 4.597 4.482 4.519 6,964,815 +0.01(+0.22%)
May 03, 2002 4.531 4.577 4.484 4.509 8,619,747 -0.02(-0.42%)
May 02, 2002 4.512 4.547 4.474 4.528 695,140 +0.02(+0.36%)
May 01, 2002 4.476 4.619 4.476 4.512 15,379,993 +0.09(+2.05%)
Apr 30, 2002 4.352 4.468 4.348 4.421 11,491,672 +0.09(+2.10%)
Apr 29, 2002 4.332 4.355 4.280 4.330 11,674,892 -0.00(-0.05%)
Apr 26, 2002 4.381 4.426 4.310 4.332 13,129,722 -0.05(-1.10%)
Apr 25, 2002 4.365 4.515 4.357 4.380 16,879,510 +0.05(+1.17%)
Apr 24, 2002 4.288 4.400 4.288 4.330 9,246,367 +0.04(+0.99%)
Apr 23, 2002 4.330 4.346 4.277 4.287 13,789,610 -0.04(-0.98%)
Apr 22, 2002 4.319 4.418 4.305 4.330 17,057,268 +0.01(+0.24%)
Apr 19, 2002 4.265 4.331 4.211 4.319 16,059,741 +0.08(+1.80%)
Apr 18, 2002 4.048 4.270 4.038 4.242 31,207,854 +0.24(+5.89%)
Apr 17, 2002 3.925 4.037 3.900 4.006 18,770,294 +0.14(+3.54%)
Apr 16, 2002 3.889 3.889 3.827 3.869 8,422,129 +0.02(+0.46%)
Apr 15, 2002 3.877 3.877 3.814 3.852 9,326,805 -0.02(-0.39%)
Apr 12, 2002 3.945 3.945 3.842 3.867 10,283,617 -0.08(-1.98%)
Apr 11, 2002 3.927 3.960 3.908 3.945 9,215,086 +0.02(+0.51%)
Apr 10, 2002 3.902 3.927 3.889 3.925 6,540,283 +0.03(+0.84%)
Apr 09, 2002 3.910 3.910 3.879 3.892 6,500,064 +0.01(+0.29%)
Apr 08, 2002 3.869 3.925 3.865 3.881 6,186,257 -0.02(-0.46%)
Apr 05, 2002 3.877 3.917 3.872 3.899 6,911,190 +0.03(+0.78%)
Apr 04, 2002 3.859 3.888 3.843 3.869 5,053,178 +0.01(+0.25%)
Apr 03, 2002 3.878 3.892 3.824 3.859 6,761,238 -0.02(-0.48%)
Apr 02, 2002 3.857 3.907 3.842 3.878 794,446 +0.06(+1.49%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.