UnitedHealth Group (NY: UNH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	228.97	231.03	219.30	222.11	12,029,526	-7.21(-3.14%)
Feb 27, 2019	239.89	239.89	228.28	229.32	9,761,159	-11.83(-4.91%)
Feb 26, 2019	242.69	243.39	240.98	241.15	3,502,758	-1.49(-0.61%)
Feb 25, 2019	245.37	245.91	242.43	242.63	4,012,103	-2.30(-0.94%)
Feb 22, 2019	244.38	246.11	243.87	244.94	3,479,876	+0.65(+0.27%)
Feb 21, 2019	247.10	247.53	243.09	244.28	2,785,506	-2.85(-1.15%)
Feb 20, 2019	246.86	248.13	245.92	247.14	3,056,514	-0.82(-0.33%)
Feb 19, 2019	248.66	249.87	246.93	247.96	2,711,411	-0.66(-0.27%)
Feb 15, 2019	245.56	248.62	244.49	248.62	4,006,165	+5.32(+2.19%)
Feb 14, 2019	241.39	244.90	240.90	243.30	3,288,545	+1.40(+0.58%)
Feb 13, 2019	241.64	244.18	241.31	241.90	3,344,026	+0.28(+0.11%)
Feb 12, 2019	237.70	242.08	235.59	241.63	4,719,685	+5.83(+2.47%)
Feb 11, 2019	239.49	239.50	235.06	235.79	5,295,774	-4.36(-1.82%)
Feb 08, 2019	245.29	246.39	238.71	240.16	4,959,068	-6.51(-2.64%)
Feb 07, 2019	246.34	248.12	245.07	246.67	2,680,718	-0.46(-0.19%)
Feb 06, 2019	243.13	247.52	242.98	247.13	2,802,619	+2.92(+1.20%)
Feb 05, 2019	247.70	249.50	243.77	244.20	3,922,583	-1.74(-0.71%)
Feb 04, 2019	246.04	246.38	242.33	245.94	3,694,973	-0.47(-0.19%)
Feb 01, 2019	246.18	247.03	243.95	246.41	4,303,988	-1.36(-0.55%)
Jan 31, 2019	248.03	249.17	246.66	247.77	4,421,332	-0.16(-0.06%)
Jan 30, 2019	247.30	249.82	245.01	247.93	3,990,279	+2.78(+1.13%)
Jan 29, 2019	243.92	246.16	243.41	245.15	2,368,468	+0.52(+0.21%)
Jan 28, 2019	244.74	244.77	242.64	244.62	3,094,460	-1.17(-0.48%)
Jan 25, 2019	246.49	247.96	243.64	245.80	3,063,403	+1.76(+0.72%)
Jan 24, 2019	244.65	245.90	242.32	244.04	3,192,336	-0.82(-0.33%)
Jan 23, 2019	245.52	247.10	241.78	244.85	3,239,782	+1.22(+0.50%)
Jan 22, 2019	242.14	245.29	241.85	243.63	4,419,007	+0.17(+0.07%)
Jan 18, 2019	240.80	244.16	238.80	243.46	5,283,282	+5.25(+2.21%)
Jan 17, 2019	239.32	240.01	236.48	238.21	3,907,929	-1.55(-0.65%)
Jan 16, 2019	237.25	240.43	236.74	239.75	6,618,824	+4.21(+1.79%)
Jan 15, 2019	229.25	235.59	226.50	235.55	5,807,709	+8.08(+3.55%)
Jan 14, 2019	226.12	229.17	225.68	227.47	5,401,745	+0.36(+0.16%)
Jan 11, 2019	223.24	227.19	223.07	227.11	4,326,126	+2.57(+1.14%)
Jan 10, 2019	221.98	224.79	221.37	224.54	3,679,520	+1.13(+0.50%)
Jan 09, 2019	224.44	226.16	221.97	223.41	3,735,488	+0.32(+0.14%)
Jan 08, 2019	222.21	224.47	219.81	223.09	3,946,183	+2.94(+1.34%)
Jan 07, 2019	220.44	221.89	218.45	220.15	4,506,040	+0.42(+0.19%)
Jan 04, 2019	219.89	223.25	218.98	219.73	5,853,520	+2.54(+1.17%)
Jan 03, 2019	223.27	223.27	216.52	217.19	5,042,186	-6.09(-2.73%)
Jan 02, 2019	224.66	225.90	221.43	223.28	4,427,051	-5.16(-2.26%)
Dec 31, 2018	227.47	229.50	226.44	228.44	3,405,938	+2.64(+1.17%)
Dec 28, 2018	226.23	229.05	224.49	225.80	3,612,702	+0.25(+0.11%)
Dec 27, 2018	219.25	225.55	215.71	225.55	4,684,163	+2.40(+1.08%)
Dec 26, 2018	213.38	223.17	212.57	223.15	4,533,903	+9.55(+4.47%)
Dec 24, 2018	216.63	218.15	213.25	213.60	3,370,714	-4.95(-2.27%)
Dec 21, 2018	220.75	226.95	217.74	218.56	13,314,915	-3.76(-1.69%)
Dec 20, 2018	227.87	228.34	220.12	222.31	7,971,592	-7.22(-3.14%)
Dec 19, 2018	231.42	235.26	227.04	229.53	5,962,758	-2.44(-1.05%)
Dec 18, 2018	238.14	238.41	227.60	231.97	5,524,120	-4.68(-1.98%)
Dec 17, 2018	239.37	240.94	235.42	236.65	6,332,506	-6.37(-2.62%)
Dec 14, 2018	247.92	248.11	241.82	243.02	3,664,720	-6.54(-2.62%)
Dec 13, 2018	248.38	250.63	247.24	249.56	2,563,223	+1.38(+0.56%)
Dec 12, 2018	249.38	251.77	248.04	248.17	3,454,636	+3.14(+1.28%)
Dec 11, 2018	247.20	248.99	243.62	245.04	3,383,187	+0.63(+0.26%)
Dec 10, 2018	246.29	246.67	238.63	244.40	4,429,050	-2.43(-0.98%)
Dec 07, 2018	251.03	253.47	245.09	246.83	3,824,592	-7.03(-2.77%)
Dec 06, 2018	250.36	253.95	243.23	253.87	7,300,621	-1.56(-0.61%)
Dec 04, 2018	262.40	264.04	253.92	255.43	5,055,035	-7.13(-2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.