UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	268.38	276.20	267.33	273.83	8,150,974	+4.51(+1.68%)
Apr 29, 2020	273.39	274.10	267.87	269.32	4,545,759	-0.67(-0.25%)
Apr 28, 2020	279.01	279.25	267.42	269.99	4,125,553	-5.26(-1.91%)
Apr 27, 2020	274.53	277.94	272.11	275.25	3,958,408	+2.52(+0.92%)
Apr 24, 2020	268.98	273.30	265.90	272.73	3,487,640	+5.58(+2.09%)
Apr 23, 2020	261.28	270.08	260.79	267.15	4,720,927	+7.78(+3.00%)
Apr 22, 2020	261.76	265.73	259.08	259.37	3,912,666	+2.65(+1.03%)
Apr 21, 2020	257.43	262.16	255.84	256.72	4,248,048	-7.44(-2.82%)
Apr 20, 2020	267.12	270.59	263.35	264.16	4,349,285	-7.88(-2.90%)
Apr 17, 2020	281.81	284.63	268.81	272.05	6,256,156	-7.37(-2.64%)
Apr 16, 2020	265.38	280.88	262.17	279.41	8,264,793	+15.68(+5.95%)
Apr 15, 2020	257.92	264.96	253.43	263.73	8,375,311	+10.47(+4.13%)
Apr 14, 2020	251.86	255.67	249.99	253.26	5,098,330	+6.54(+2.65%)
Apr 13, 2020	245.36	248.08	241.73	246.72	3,166,954	-0.58(-0.23%)
Apr 09, 2020	248.11	253.17	244.93	247.30	5,260,725	-3.46(-1.38%)
Apr 08, 2020	231.91	252.01	230.57	250.76	6,824,084	+18.53(+7.98%)
Apr 07, 2020	243.25	249.72	230.83	232.23	5,322,661	-0.28(-0.12%)
Apr 06, 2020	224.71	233.41	220.14	232.51	6,798,931	+17.65(+8.21%)
Apr 03, 2020	223.13	224.09	212.79	214.87	4,966,688	-10.25(-4.55%)
Apr 02, 2020	220.31	226.58	211.63	225.12	4,952,549	+2.92(+1.32%)
Apr 01, 2020	223.48	230.89	220.44	222.20	4,856,515	-11.29(-4.84%)
Mar 31, 2020	227.97	238.31	227.51	233.49	5,823,661	-1.78(-0.76%)
Mar 30, 2020	227.18	237.90	227.18	235.27	5,691,317	+8.27(+3.64%)
Mar 27, 2020	227.46	235.57	223.06	227.00	5,211,701	-12.12(-5.07%)
Mar 26, 2020	219.12	241.52	217.50	239.12	8,029,460	+19.57(+8.91%)
Mar 25, 2020	205.13	231.74	202.24	219.55	10,694,900	+13.75(+6.68%)
Mar 24, 2020	189.26	206.23	186.32	205.79	9,495,909	+23.35(+12.80%)
Mar 23, 2020	189.17	192.64	175.76	182.44	11,378,986	-10.98(-5.68%)
Mar 20, 2020	208.96	217.82	190.50	193.43	10,001,306	-12.37(-6.01%)
Mar 19, 2020	203.15	211.71	195.63	205.79	8,612,256	+2.57(+1.26%)
Mar 18, 2020	211.37	216.70	187.43	203.23	13,795,696	-25.43(-11.12%)
Mar 17, 2020	216.11	232.91	213.74	228.66	10,297,926	+17.96(+8.52%)
Mar 16, 2020	228.38	230.03	209.68	210.70	11,003,571	-44.01(-17.28%)
Mar 13, 2020	244.36	255.81	226.83	254.71	9,941,922	+21.26(+9.11%)
Mar 12, 2020	242.38	253.78	233.06	233.44	11,258,581	-25.52(-9.85%)
Mar 11, 2020	256.14	265.91	254.74	258.96	8,309,761	-2.07(-0.79%)
Mar 10, 2020	260.77	264.66	254.03	261.03	7,900,731	+2.80(+1.08%)
Mar 09, 2020	246.54	262.37	241.67	258.23	8,656,529	-6.40(-2.42%)
Mar 06, 2020	256.76	265.66	253.48	264.63	5,751,525	+0.85(+0.32%)
Mar 05, 2020	262.52	269.81	260.97	263.79	6,337,044	-6.02(-2.23%)
Mar 04, 2020	270.35	275.79	263.09	269.81	15,586,609	+26.12(+10.72%)
Mar 03, 2020	256.69	261.36	241.66	243.69	9,848,597	-10.92(-4.29%)
Mar 02, 2020	239.90	254.72	233.36	254.60	9,507,687	+16.92(+7.12%)
Feb 28, 2020	229.52	239.68	228.68	237.68	10,688,131	+0.97(+0.41%)
Feb 27, 2020	240.91	244.39	234.99	236.71	8,153,269	-8.47(-3.45%)
Feb 26, 2020	246.78	251.55	241.18	245.18	7,301,297	-0.36(-0.15%)
Feb 25, 2020	261.17	262.87	244.26	245.54	8,762,038	-13.42(-5.18%)
Feb 24, 2020	267.45	269.41	258.83	258.97	9,422,015	-22.04(-7.84%)
Feb 21, 2020	280.11	282.01	278.38	281.00	3,207,651	-0.65(-0.23%)
Feb 20, 2020	282.65	283.55	277.70	281.66	3,093,495	-2.96(-1.04%)
Feb 19, 2020	282.81	285.93	282.22	284.62	3,240,692	+2.96(+1.05%)
Feb 18, 2020	279.36	282.80	278.74	281.67	3,477,416	+3.13(+1.12%)
Feb 14, 2020	281.73	283.37	277.16	278.54	2,666,267	-3.19(-1.13%)
Feb 13, 2020	279.80	285.17	279.80	281.72	3,824,612	-1.19(-0.42%)
Feb 12, 2020	275.01	284.33	274.09	282.92	7,189,027	+11.83(+4.36%)
Feb 11, 2020	267.41	271.81	266.53	271.09	3,207,507	+3.50(+1.31%)
Feb 10, 2020	266.83	269.69	266.11	267.58	3,374,867	-2.04(-0.76%)
Feb 07, 2020	273.02	273.51	269.33	269.62	3,675,020	-3.02(-1.11%)
Feb 06, 2020	276.88	277.13	270.35	272.64	3,265,201	-3.05(-1.11%)
Feb 05, 2020	266.25	276.88	266.10	275.69	6,179,015	+13.88(+5.30%)
Feb 04, 2020	258.49	264.29	258.12	261.81	4,602,069	+6.36(+2.49%)