UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	156.17	156.52	155.54	156.41	2,248,181	+0.22(+0.14%)
Apr 27, 2017	155.69	157.48	155.64	156.19	2,726,557	+0.22(+0.14%)
Apr 26, 2017	155.71	157.10	155.61	155.96	3,150,134	+0.30(+0.20%)
Apr 25, 2017	155.18	156.29	154.90	155.66	3,795,504	+1.53(+0.99%)
Apr 24, 2017	154.43	154.87	153.57	154.13	3,164,354	+1.05(+0.68%)
Apr 21, 2017	153.95	154.39	152.47	153.08	3,334,410	-0.34(-0.22%)
Apr 20, 2017	151.62	154.00	150.59	153.42	4,083,411	+2.05(+1.35%)
Apr 19, 2017	151.68	153.11	150.88	151.38	5,258,624	+0.59(+0.39%)
Apr 18, 2017	152.10	152.25	149.99	150.79	6,178,687	+1.26(+0.84%)
Apr 17, 2017	147.57	149.74	147.54	149.53	4,915,093	+1.99(+1.35%)
Apr 13, 2017	147.53	148.16	147.28	147.54	2,213,620	-0.54(-0.36%)
Apr 12, 2017	148.75	148.84	147.22	148.08	3,330,320	-0.24(-0.16%)
Apr 11, 2017	147.48	148.33	147.22	148.32	3,547,575	+0.31(+0.21%)
Apr 10, 2017	148.64	149.36	147.82	148.00	3,616,882	-0.48(-0.33%)
Apr 07, 2017	147.54	148.92	147.24	148.49	3,273,826	+0.61(+0.41%)
Apr 06, 2017	147.98	148.49	147.43	147.88	3,269,249	-0.03(-0.02%)
Apr 05, 2017	148.25	149.60	147.77	147.91	3,959,791	+0.36(+0.24%)
Apr 04, 2017	148.35	148.87	147.39	147.55	3,226,746	-0.55(-0.37%)
Apr 03, 2017	147.24	148.59	146.90	148.10	3,883,875	+1.41(+0.96%)
Mar 31, 2017	147.25	147.66	146.47	146.69	3,908,934	-0.88(-0.59%)
Mar 30, 2017	146.37	148.41	146.20	147.57	3,347,330	+1.39(+0.95%)
Mar 29, 2017	147.27	147.55	145.55	146.18	6,596,119	-1.71(-1.15%)
Mar 28, 2017	147.20	148.53	146.54	147.89	8,192,273	+0.67(+0.46%)
Mar 27, 2017	146.67	147.67	146.06	147.22	4,900,559	-0.36(-0.24%)
Mar 24, 2017	148.59	149.72	146.99	147.57	5,863,059	-0.26(-0.18%)
Mar 23, 2017	148.68	149.30	147.37	147.83	4,413,511	-1.56(-1.04%)
Mar 22, 2017	150.37	150.60	148.14	149.39	3,353,882	-0.60(-0.40%)
Mar 21, 2017	150.86	150.99	149.42	149.99	5,537,900	-0.27(-0.18%)
Mar 20, 2017	151.98	152.26	150.19	150.26	4,392,521	-1.52(-1.00%)
Mar 17, 2017	153.02	153.42	151.68	151.78	6,286,798	-1.43(-0.93%)
Mar 16, 2017	153.90	153.96	152.24	153.21	3,509,103	-0.43(-0.28%)
Mar 15, 2017	151.47	153.81	151.41	153.64	3,139,096	+2.43(+1.61%)
Mar 14, 2017	151.74	152.21	150.71	151.21	2,820,734	-1.03(-0.68%)
Mar 13, 2017	152.04	152.88	151.64	152.24	3,499,758	+0.21(+0.14%)
Mar 10, 2017	150.63	152.05	150.31	152.03	4,155,489	+1.76(+1.17%)
Mar 09, 2017	150.39	151.22	150.03	150.27	4,060,636	+0.09(+0.06%)
Mar 08, 2017	149.82	150.67	149.19	150.18	2,289,884	+0.21(+0.14%)
Mar 07, 2017	150.10	150.91	149.64	149.97	3,032,623	-0.36(-0.24%)
Mar 06, 2017	149.19	150.90	148.93	150.32	2,891,462	+0.45(+0.30%)
Mar 03, 2017		150.10	148.47	149.88	2,529,980	+0.79(+0.53%)
Mar 02, 2017	149.99	150.08	148.77	149.09	2,120,738	-0.56(-0.38%)
Mar 01, 2017	148.56	150.24	148.23	149.65	3,943,763	+2.28(+1.55%)
Feb 28, 2017	147.45	148.59	146.94	147.37	4,917,717	+0.00(+0.00%)
Feb 27, 2017	145.39	147.44	145.07	147.37	4,569,291	+2.07(+1.42%)
Feb 24, 2017	144.95	145.32	144.12	145.30	3,047,643	+0.41(+0.28%)
Feb 23, 2017	143.76	144.89	143.19	144.89	2,760,618	+1.81(+1.26%)
Feb 22, 2017	143.38	144.16	142.25	143.08	3,058,437	+0.00(+0.00%)
Feb 21, 2017	140.45	143.30	140.36	143.08	6,081,172	+2.63(+1.87%)
Feb 17, 2017		140.45	140.45	140.45	0	-5.37(-3.68%)
Feb 16, 2017	146.83	147.00	144.65	145.82	3,580,553	-0.57(-0.39%)
Feb 15, 2017	144.87	146.93	144.87	146.39	5,092,588	+1.03(+0.71%)
Feb 14, 2017	143.86	145.69	143.69	145.36	3,332,734	+1.02(+0.70%)
Feb 13, 2017	143.19	144.37	143.19	144.34	3,676,292	+1.10(+0.77%)
Feb 10, 2017	142.68	143.99	142.66	143.24	2,138,868	+0.28(+0.19%)
Feb 09, 2017	142.85	143.73	142.18	142.96	3,430,323	+0.11(+0.08%)
Feb 08, 2017	142.57	143.09	142.05	142.85	2,625,747	-0.20(-0.14%)
Feb 07, 2017	143.51	144.07	142.16	143.04	3,302,430	+0.02(+0.01%)
Feb 06, 2017	143.92	144.83	142.77	143.03	3,904,255	-1.21(-0.84%)
Feb 03, 2017	143.58	144.35	142.76	144.24	3,100,176	+0.99(+0.69%)
Feb 02, 2017	144.82	145.46	142.80	143.25	5,290,268	-1.74(-1.20%)