UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	500.47	505.11	493.28	493.57	4,119,924	-10.50(-2.08%)
Mar 30, 2022	498.54	504.44	496.00	504.07	3,141,964	+9.77(+1.98%)
Mar 29, 2022	500.47	502.88	490.98	494.30	3,594,044	-2.39(-0.48%)
Mar 28, 2022	497.78	500.51	492.44	496.69	2,730,788	+0.16(+0.03%)
Mar 25, 2022	497.65	499.92	492.86	496.53	2,636,062	-0.42(-0.08%)
Mar 24, 2022	488.76	499.19	487.65	496.95	2,881,936	+9.90(+2.03%)
Mar 23, 2022	486.12	490.75	485.21	487.05	2,844,722	-2.02(-0.41%)
Mar 22, 2022	492.89	495.39	488.60	489.07	2,854,372	-2.26(-0.46%)
Mar 21, 2022	488.77	496.50	488.14	491.33	2,704,475	+1.49(+0.30%)
Mar 18, 2022	492.38	494.25	485.43	489.84	5,233,921	-0.87(-0.18%)
Mar 17, 2022	480.05	490.81	479.25	490.71	2,435,377	+8.48(+1.76%)
Mar 16, 2022	483.75	489.24	474.25	482.24	3,613,906	+0.34(+0.07%)
Mar 15, 2022	474.24	483.86	471.63	481.90	3,144,080	+9.67(+2.05%)
Mar 14, 2022	474.63	479.65	469.67	472.23	2,793,971	+4.89(+1.05%)
Mar 11, 2022	472.14	477.92	466.99	467.34	2,701,988	-6.89(-1.45%)
Mar 10, 2022	462.55	476.42	461.10	474.23	2,932,516	+5.67(+1.21%)
Mar 09, 2022	465.68	470.64	457.01	468.57	3,228,659	+11.69(+2.56%)
Mar 08, 2022	462.03	467.52	455.01	456.88	3,988,840	-12.94(-2.75%)
Mar 07, 2022	482.49	482.49	466.11	469.82	4,272,554	-11.37(-2.36%)
Mar 04, 2022	463.86	482.16	460.77	481.19	4,323,857	+11.64(+2.48%)
Mar 03, 2022	468.98	474.17	465.33	469.55	3,251,014	+1.17(+0.25%)
Mar 02, 2022	461.44	470.11	461.15	468.38	3,809,261	+8.81(+1.92%)
Mar 01, 2022	454.40	460.26	451.35	459.57	3,022,945	+0.37(+0.08%)
Feb 28, 2022	449.54	460.60	449.31	459.21	4,060,497	+0.12(+0.03%)
Feb 25, 2022	440.66	459.12	450.26	459.09	3,434,660	+19.16(+4.36%)
Feb 24, 2022	433.78	440.60	430.13	439.93	4,080,226	-3.60(-0.81%)
Feb 23, 2022	450.83	451.34	442.77	443.52	2,944,439	-2.79(-0.62%)
Feb 22, 2022	447.59	450.83	441.79	446.31	3,140,343	-5.11(-1.13%)
Feb 18, 2022				451.43	0	-2.44(-0.54%)
Feb 17, 2022	461.43	462.51	452.47	453.87	2,489,872	-9.37(-2.02%)
Feb 16, 2022	458.85	464.86	454.89	463.24	2,747,953	+1.76(+0.38%)
Feb 15, 2022	459.27	464.32	458.56	461.48	3,109,856	+3.70(+0.81%)
Feb 14, 2022	458.47	461.01	452.89	457.79	2,642,029	-3.60(-0.78%)
Feb 11, 2022	467.71	473.26	459.76	461.39	2,584,263	-8.29(-1.76%)
Feb 10, 2022	475.00	476.91	468.08	469.68	2,720,984	-10.98(-2.28%)
Feb 09, 2022	479.60	483.39	478.91	480.66	2,920,370	+4.52(+0.95%)
Feb 08, 2022	464.49	478.31	464.49	476.13	3,662,965	+9.37(+2.01%)
Feb 07, 2022	467.93	470.20	464.44	466.76	3,044,874	+0.51(+0.11%)
Feb 04, 2022	464.88	472.48	463.38	466.25	3,178,037	-5.40(-1.15%)
Feb 03, 2022	481.19			471.65	4,528,896	+8.68(+1.87%)
Feb 02, 2022	452.63	465.10	452.63	462.98	3,133,864	+10.97(+2.43%)
Feb 01, 2022	458.37	458.37	446.55	452.01	3,261,937	-4.01(-0.88%)
Jan 31, 2022	448.72	456.61		456.02	3,626,262	+6.28(+1.40%)
Jan 28, 2022	445.24	449.95	439.14	449.74	3,488,467	+4.30(+0.97%)
Jan 27, 2022	442.04	452.27	441.01	445.44	3,635,489	+3.06(+0.69%)
Jan 26, 2022	442.40	447.64	437.57	442.38	4,593,978	+1.54(+0.35%)
Jan 25, 2022	438.17	442.71	431.61	440.84	3,552,011	-5.24(-1.17%)
Jan 24, 2022	442.03	447.89	432.44	446.08	4,954,243	+1.06(+0.24%)
Jan 21, 2022	447.27	454.30	444.92	445.02	4,428,266	-1.77(-0.40%)
Jan 20, 2022	448.12	455.11	445.82	446.79	3,345,120	+0.46(+0.10%)
Jan 19, 2022	451.61	458.84	445.35	446.32	4,175,222	+1.48(+0.33%)
Jan 18, 2022	448.88	449.40	442.30	444.85	4,082,016	-7.43(-1.64%)
Jan 14, 2022				452.28	0	+1.22(+0.27%)
Jan 13, 2022	459.23	459.86	449.66	451.06	3,113,560	-6.07(-1.33%)
Jan 12, 2022	452.55	458.68	450.01	457.13	3,628,295	+4.55(+1.01%)
Jan 11, 2022	450.84	453.97	444.54	452.58	3,453,089	+3.86(+0.86%)
Jan 10, 2022	440.03	449.55	438.53	448.72	6,041,558	+6.18(+1.40%)
Jan 07, 2022	451.31	451.58	439.60	442.54	5,693,655	-10.66(-2.35%)
Jan 06, 2022	463.19	467.18	446.90	453.20	6,792,005	-19.34(-4.09%)
Jan 05, 2022	477.44	479.60	472.54	472.54	4,062,340	-1.17(-0.25%)
Jan 04, 2022	485.58	486.11	473.69	473.71	4,049,079	-10.98(-2.27%)