UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	228.99	239.39	228.54	234.54	5,797,477	-1.79(-0.76%)
Mar 30, 2020	228.20	238.97	228.20	236.33	5,665,729	+8.30(+3.64%)
Mar 27, 2020	228.49	236.63	224.07	228.03	5,188,269	-12.17(-5.07%)
Mar 26, 2020	220.11	242.61	218.48	240.20	7,993,359	+19.66(+8.91%)
Mar 25, 2020	206.06	232.78	203.15	220.54	10,646,815	+13.82(+6.68%)
Mar 24, 2020	190.11	207.16	187.16	206.72	9,453,214	+23.46(+12.80%)
Mar 23, 2020	190.02	193.51	176.55	183.27	11,327,825	-11.03(-5.68%)
Mar 20, 2020	209.90	218.80	191.35	194.30	9,956,339	-12.42(-6.01%)
Mar 19, 2020	204.07	212.67	196.51	206.72	8,573,535	+2.58(+1.26%)
Mar 18, 2020	212.32	217.68	188.28	204.15	13,733,669	-25.54(-11.12%)
Mar 17, 2020	217.09	233.96	214.71	229.69	10,251,626	+18.04(+8.52%)
Mar 16, 2020	229.41	231.06	210.63	211.65	10,954,098	-44.20(-17.28%)
Mar 13, 2020	245.46	256.96	227.86	255.85	9,897,222	+21.36(+9.11%)
Mar 12, 2020	243.48	254.93	234.11	234.50	11,207,961	-25.63(-9.85%)
Mar 11, 2020	257.30	267.11	255.89	260.13	8,272,399	-2.08(-0.79%)
Mar 10, 2020	261.94	265.86	255.18	262.21	7,865,208	+2.81(+1.08%)
Mar 09, 2020	247.65	263.56	242.76	259.40	8,617,608	-6.43(-2.42%)
Mar 06, 2020	257.92	266.86	254.62	265.83	5,725,665	+0.85(+0.32%)
Mar 05, 2020	263.70	271.03	262.15	264.98	6,308,552	-6.05(-2.23%)
Mar 04, 2020	271.57	277.04	264.28	271.03	15,516,531	+26.24(+10.72%)
Mar 03, 2020	257.85	262.54	242.76	244.79	9,804,317	-10.97(-4.29%)
Mar 02, 2020	240.99	255.88	234.41	255.75	9,464,939	+17.00(+7.12%)
Feb 28, 2020	230.55	240.76	229.71	238.76	10,640,076	+0.97(+0.41%)
Feb 27, 2020	242.00	245.49	236.05	237.78	8,116,611	-8.50(-3.45%)
Feb 26, 2020	247.90	252.68	242.27	246.29	7,268,470	-0.37(-0.15%)
Feb 25, 2020	262.35	264.06	245.36	246.65	8,722,643	-13.48(-5.18%)
Feb 24, 2020	268.66	270.62	260.00	260.14	9,379,653	-22.14(-7.84%)
Feb 21, 2020	281.38	283.29	279.63	282.27	3,193,229	-0.66(-0.23%)
Feb 20, 2020	283.93	284.83	278.96	282.93	3,079,586	-2.98(-1.04%)
Feb 19, 2020	284.09	287.22	283.49	285.91	3,226,121	+2.97(+1.05%)
Feb 18, 2020	280.63	284.07	280.00	282.94	3,461,782	+3.15(+1.12%)
Feb 14, 2020	283.00	284.65	278.41	279.79	2,654,279	-3.20(-1.13%)
Feb 13, 2020	281.07	286.46	281.07	283.00	3,807,417	-1.20(-0.42%)
Feb 12, 2020	276.25	285.62	275.33	284.19	7,156,705	+11.88(+4.36%)
Feb 11, 2020	268.62	273.04	267.73	272.31	3,193,086	+3.52(+1.31%)
Feb 10, 2020	268.04	270.91	267.31	268.79	3,359,693	-2.05(-0.76%)
Feb 07, 2020	274.26	274.75	270.55	270.84	3,658,497	-3.03(-1.11%)
Feb 06, 2020	278.13	278.38	271.57	273.87	3,250,520	-3.06(-1.11%)
Feb 05, 2020	267.45	278.13	267.30	276.94	6,151,233	+13.94(+5.30%)
Feb 04, 2020	259.66	265.48	259.28	262.99	4,581,378	+6.39(+2.49%)
Feb 03, 2020	257.65	259.26	253.61	256.61	6,030,043	+1.47(+0.58%)
Jan 31, 2020	260.49	261.06	253.95	255.14	5,908,377	-7.99(-3.04%)
Jan 30, 2020	263.93	263.93	258.38	263.12	4,496,917	-1.42(-0.54%)
Jan 29, 2020	265.95	268.00	263.04	264.55	4,232,472	-3.16(-1.18%)
Jan 28, 2020	265.87	270.04	265.30	267.70	4,635,602	-1.29(-0.48%)
Jan 27, 2020	269.70	269.77	262.27	269.00	4,697,942	-5.21(-1.90%)
Jan 24, 2020	279.38	280.87	273.03	274.20	3,928,132	-6.23(-2.22%)
Jan 23, 2020	280.94	281.48	277.80	280.43	3,384,698	-1.06(-0.38%)
Jan 22, 2020	282.80	282.93	278.45	281.49	3,329,122	+0.06(+0.02%)
Jan 21, 2020	278.02	283.31	277.20	281.43	5,299,569	+1.93(+0.69%)
Jan 17, 2020	280.94	281.59	277.08	279.50	4,946,446	-2.13(-0.75%)
Jan 16, 2020	279.06	281.86	277.12	281.63	3,961,188	+4.06(+1.46%)
Jan 15, 2020	270.65	280.60	270.63	277.57	6,494,031	+7.65(+2.83%)
Jan 14, 2020	267.45	269.92	266.19	269.92	6,467,289	+2.24(+0.84%)
Jan 13, 2020	275.66	275.74	266.91	267.68	7,469,561	-8.69(-3.14%)
Jan 10, 2020	277.25	277.25	273.64	276.38	2,646,056	+0.85(+0.31%)
Jan 09, 2020	275.59	278.31	275.05	275.52	3,030,834	-1.57(-0.57%)
Jan 08, 2020	272.98	278.48	271.61	277.10	3,608,532	+5.72(+2.11%)
Jan 07, 2020	272.23	272.97	269.30	271.37	2,665,569	-1.65(-0.60%)
Jan 06, 2020	269.70	273.12	268.97	273.02	3,288,031	+1.88(+0.69%)
Jan 03, 2020	269.01	273.33	266.29	271.14	2,896,043	-2.77(-1.01%)