UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		195.09	195.09	195.09	0	-4.10(-2.06%)
Mar 28, 2018	199.55	200.48	197.86	199.19	3,487,682	+0.49(+0.25%)
Mar 27, 2018	200.85	202.34	197.29	198.70	4,082,908	-1.01(-0.51%)
Mar 26, 2018	196.17	200.02	195.83	199.71	3,906,434	+5.94(+3.07%)
Mar 23, 2018	196.69	198.49	193.72	193.77	6,297,721	-2.43(-1.24%)
Mar 22, 2018	202.06	202.07	196.09	196.19	6,465,348	-6.94(-3.42%)
Mar 21, 2018	206.44	207.34	203.13	203.13	3,751,254	-3.61(-1.75%)
Mar 20, 2018	205.26	207.49	204.10	206.74	3,761,473	+1.58(+0.77%)
Mar 19, 2018	207.22	207.82	203.91	205.16	3,737,513	-2.56(-1.23%)
Mar 16, 2018	209.37	210.83	207.62	207.72	6,241,845	-1.48(-0.71%)
Mar 15, 2018	205.87	210.37	205.72	209.20	3,652,910	+3.74(+1.82%)
Mar 14, 2018	207.06	209.12	205.13	205.46	3,343,426	-1.42(-0.69%)
Mar 13, 2018	203.78	207.91	203.44	206.89	3,667,952	+3.80(+1.87%)
Mar 12, 2018	206.22	206.94	203.08	203.08	3,419,520	-2.42(-1.18%)
Mar 09, 2018	206.13	206.50	202.84	205.51	5,303,219	+0.64(+0.31%)
Mar 08, 2018	207.79	207.84	204.13	204.87	3,840,177	-1.63(-0.79%)
Mar 07, 2018		207.00		206.50	3,568,014	+0.99(+0.48%)
Mar 06, 2018	208.00	208.21	203.43	205.51	2,916,421	-2.00(-0.96%)
Mar 05, 2018	202.96	208.47	202.43	207.51	2,891,512	+2.90(+1.42%)
Mar 02, 2018	202.81	205.19	202.25	204.61	2,876,443	+0.67(+0.33%)
Mar 01, 2018	205.08	208.34	202.38	203.94	3,861,878	-1.55(-0.76%)
Feb 28, 2018	213.00	213.30	205.43	205.49	4,807,894	-5.78(-2.74%)
Feb 27, 2018	212.98	214.34	211.20	211.27	3,190,534	-1.40(-0.66%)
Feb 26, 2018	210.47	213.08	208.71	212.67	3,638,014	+3.54(+1.69%)
Feb 23, 2018	207.07	209.27	205.26	209.13	2,634,698	+2.79(+1.35%)
Feb 22, 2018				206.34	3,046,411	+1.78(+0.87%)
Feb 21, 2018	205.49	208.39	204.54	204.56	3,701,947	-1.39(-0.68%)
Feb 20, 2018	207.08	207.78	205.02	205.95	3,488,828	-2.46(-1.18%)
Feb 16, 2018		208.41	208.41	208.41	0	+3.04(+1.48%)
Feb 15, 2018	208.32	208.98	201.48	205.37	4,988,856	-2.51(-1.21%)
Feb 14, 2018	204.40	208.38	203.46	207.88	3,167,655	+1.94(+0.94%)
Feb 13, 2018	202.76	206.37	202.06	205.93	3,656,505	+0.86(+0.42%)
Feb 12, 2018	202.11	207.17	201.85	205.07	5,405,992	+4.30(+2.14%)
Feb 09, 2018	198.08	202.88	192.64	200.77	6,851,380	+4.09(+2.08%)
Feb 08, 2018	204.74	205.92	196.52	196.68	5,386,562	-8.50(-4.14%)
Feb 07, 2018	202.01	208.34	201.27	205.19	6,131,006	+0.58(+0.28%)
Feb 06, 2018	192.81	205.81	191.00	204.60	7,594,512	+2.15(+1.06%)
Feb 05, 2018	209.70	211.81	189.43	202.45	6,765,559	-8.24(-3.91%)
Feb 02, 2018	211.71	214.71	210.06	210.69	4,358,134	-3.03(-1.42%)
Feb 01, 2018	213.76	216.08	212.46	213.73	4,688,972	-1.42(-0.66%)
Jan 31, 2018	220.65	224.43	214.22	215.14	5,706,550	+0.12(+0.05%)
Jan 30, 2018	211.60	220.56	210.89	215.03	12,724,813	-9.78(-4.35%)
Jan 29, 2018	226.50	227.87	224.79	224.80	2,822,246	-0.96(-0.43%)
Jan 26, 2018	222.61	226.01	222.12	225.77	2,878,355	+2.99(+1.34%)
Jan 25, 2018	222.39	223.38	221.61	222.78	2,692,233	+0.30(+0.13%)
Jan 24, 2018	223.53	224.72	221.44	222.48	2,930,726	-0.33(-0.15%)
Jan 23, 2018	220.79	224.41	220.26	222.80	3,594,909	+1.50(+0.68%)
Jan 22, 2018	221.33	221.52	219.31	221.30	4,412,258	+0.19(+0.09%)
Jan 19, 2018	221.87	222.02	219.04	221.11	4,725,424	+0.17(+0.08%)
Jan 18, 2018	217.40	221.61	216.75	220.94	6,859,986	+4.30(+1.98%)
Jan 17, 2018	213.23	217.12	212.48	216.64	5,639,704	+5.03(+2.37%)
Jan 16, 2018	212.05	213.53	210.12	211.62	7,540,558	+3.87(+1.86%)
Jan 12, 2018		207.75	207.75	207.75	0	+2.95(+1.44%)
Jan 11, 2018	203.69	205.28	203.26	204.79	2,799,144	+1.08(+0.53%)
Jan 10, 2018		205.24	202.65	203.71	2,544,077	-1.53(-0.74%)
Jan 09, 2018	204.22	205.92	202.90	205.24	2,892,337	+1.02(+0.50%)
Jan 08, 2018	207.28	207.81	204.09	204.22	3,136,046	-3.61(-1.74%)
Jan 05, 2018	204.61	208.12	204.19	207.83	2,677,426	+3.89(+1.91%)
Jan 04, 2018	203.84	205.44	203.69	203.94	3,025,418	+0.88(+0.43%)
Jan 03, 2018	201.37	203.36	200.37	203.06	2,660,681	+2.11(+1.05%)