The closing price for UnitedHealth (UNH) in 2004 was $33.55, on December 31, 2004. It was up 49.1% for the year. The latest price is $377.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $33.48 | $33.83 | $33.42 | $33.55 | 3,056,800 |
December 30 2004 | $33.31 | $33.61 | $33.25 | $33.48 | 3,060,400 |
December 29 2004 | $32.99 | $33.41 | $32.91 | $33.29 | 3,312,000 |
December 28 2004 | $32.76 | $33.21 | $32.60 | $33.15 | 3,184,400 |
December 27 2004 | $32.62 | $32.89 | $32.51 | $32.65 | 2,981,600 |
December 23 2004 | $32.56 | $32.70 | $32.40 | $32.40 | 2,610,400 |
December 22 2004 | $32.74 | $32.74 | $32.41 | $32.58 | 4,714,800 |
December 21 2004 | $32.55 | $32.74 | $32.31 | $32.48 | 4,816,000 |
December 20 2004 | $32.70 | $32.96 | $32.22 | $32.30 | 5,266,200 |
December 17 2004 | $32.52 | $33.00 | $32.41 | $32.53 | 7,738,800 |
December 16 2004 | $33.00 | $33.04 | $32.55 | $32.80 | 6,913,400 |
December 15 2004 | $33.12 | $33.13 | $32.58 | $32.86 | 4,992,200 |
December 14 2004 | $32.68 | $33.36 | $32.55 | $33.12 | 7,446,600 |
December 13 2004 | $32.38 | $33.18 | $32.27 | $32.67 | 12,231,200 |
December 10 2004 | $32.22 | $32.38 | $31.87 | $32.31 | 5,186,000 |
December 09 2004 | $31.39 | $32.33 | $31.18 | $32.30 | 7,172,600 |
December 08 2004 | $30.48 | $31.48 | $30.46 | $31.46 | 6,558,800 |
December 07 2004 | $30.81 | $30.91 | $30.21 | $30.38 | 9,265,400 |
December 06 2004 | $30.89 | $31.05 | $30.44 | $30.96 | 7,039,600 |
December 03 2004 | $31.21 | $31.59 | $31.19 | $31.37 | 5,222,800 |
December 02 2004 | $31.27 | $31.35 | $31.08 | $31.19 | 5,520,000 |
December 01 2004 | $31.25 | $31.62 | $31.07 | $31.31 | 10,310,000 |
November 30 2004 | $31.63 | $31.73 | $31.33 | $31.58 | 10,285,800 |
November 29 2004 | $32.04 | $32.15 | $31.57 | $31.63 | 5,391,800 |
November 26 2004 | $31.40 | $32.09 | $31.40 | $31.97 | 1,899,600 |
Daily pricing data for UnitedHealth dates back to 10/17/1984, and may be incomplete.