The closing price for UnitedHealth (UNH) in 2004 was $33.95, on December 31, 2004. It was up 49.1% for the year. The latest price is $282.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $33.88 | $34.23 | $33.82 | $33.95 | 3,057,400 |
December 30 2004 | $33.71 | $34.01 | $33.65 | $33.88 | 3,060,400 |
December 29 2004 | $33.38 | $33.81 | $33.31 | $33.69 | 3,312,200 |
December 28 2004 | $33.15 | $33.60 | $32.99 | $33.54 | 3,190,400 |
December 27 2004 | $33.01 | $33.28 | $32.89 | $33.04 | 2,982,800 |
December 23 2004 | $32.95 | $33.09 | $32.78 | $32.78 | 2,610,400 |
December 22 2004 | $33.13 | $33.13 | $32.80 | $32.97 | 4,780,400 |
December 21 2004 | $32.93 | $33.13 | $32.70 | $32.87 | 4,817,800 |
December 20 2004 | $33.09 | $33.35 | $32.60 | $32.68 | 5,266,200 |
December 17 2004 | $32.91 | $33.40 | $32.80 | $32.92 | 7,770,200 |
December 16 2004 | $33.40 | $33.44 | $32.94 | $33.19 | 6,913,400 |
December 15 2004 | $33.51 | $33.53 | $32.97 | $33.26 | 5,004,200 |
December 14 2004 | $33.07 | $33.76 | $32.94 | $33.51 | 7,446,600 |
December 13 2004 | $32.77 | $33.58 | $32.65 | $33.06 | 12,233,200 |
December 10 2004 | $32.57 | $32.76 | $32.24 | $32.69 | 5,186,000 |
December 09 2004 | $31.76 | $32.71 | $31.55 | $32.68 | 7,546,600 |
December 08 2004 | $30.84 | $31.86 | $30.83 | $31.83 | 6,558,800 |
December 07 2004 | $31.18 | $31.28 | $30.57 | $30.74 | 9,269,800 |
December 06 2004 | $31.26 | $31.42 | $30.80 | $31.33 | 7,044,000 |
December 03 2004 | $31.58 | $31.97 | $31.56 | $31.74 | 5,222,800 |
December 02 2004 | $31.64 | $31.73 | $31.45 | $31.57 | 5,566,400 |
December 01 2004 | $31.62 | $31.99 | $31.44 | $31.68 | 10,310,000 |
November 30 2004 | $32.00 | $32.11 | $31.70 | $31.95 | 10,319,200 |
November 29 2004 | $32.43 | $32.53 | $31.94 | $32.00 | 5,391,800 |
November 26 2004 | $31.78 | $32.48 | $31.78 | $32.35 | 1,899,800 |
Daily pricing data for UnitedHealth dates back to 11/5/1984, and may be incomplete.
