Historical Data for UnitedHealth Group Incorporated (DE) (UNH)

$ 249.38   -1.90 (-0.76%) Volume: 5.46m 6:30 PM EDT 31-Mar-2020
After Hours:  $ 243.94   -5.44 (-2.18%) Volume: 223.39k 7:58 PM EDT 31-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 243.48 254.5297 243.00 249.38 5.45m -1.90 -0.76% 249.38 1.36b 68,175
03/30/20 242.64 254.09 242.64 251.28 5.33m 8.83 3.64% 251.28 1.33b 64,950
03/27/20 242.94 251.60 238.24 242.45 4.88m -12.94 -5.07% 242.45 1.19b 71,870
03/26/20 234.03 257.96 232.30 255.39 7.52m 20.90 8.91% 255.39 1.87b 85,373
03/25/20 219.09 247.51 216.00 234.49 10.01m 14.69 6.68% 234.49 2.37b 119,314
03/24/20 202.14 220.27 199.00 219.80 8.89m 24.94 12.80% 219.80 1.9b 98,611
03/23/20 202.04 205.75 187.72 194.86 10.65m -11.73 -5.68% 194.86 2.08b 118,439
03/20/20 223.18 232.64 203.46 206.59 9.36m -13.21 -6.01% 206.59 2.03b 96,539
03/19/20 216.98 226.12 208.9425 219.80 8.06m 2.74 1.26% 219.80 1.77b 100,203
03/18/20 225.75 231.45 200.19 217.06 12.66m -27.16 -11.12% 217.06 2.71b 145,035
03/17/20 230.82 248.76 228.2901 244.22 9.64m 19.18 8.52% 244.22 2.31b 129,104
03/16/20 243.92 245.68 223.95 225.04 10.29m -47.00 -17.28% 225.04 2.42b 123,434
03/13/20 260.99 273.22 242.27 272.04 9.3m 22.71 9.11% 272.04 2.4b 119,864
03/12/20 260.00 272.23 250.00 250.41 10.36m -27.252 -9.85% 249.33 2.67b 144,296
03/11/20 274.76 285.24 273.26 277.78 7.72m -2.2104 -0.79% 276.5819 2.16b 102,250
03/10/20 279.72 283.90 272.50 280.00 7.36m 6.5317 2.40% 278.7924 2.06b 91,001
03/09/20 264.465 281.44 259.24 273.44 8.06m -10.385 -3.67% 272.2607 2.19b 106,135
03/06/20 275.42 284.97 271.90 283.87 5.36m 0.906075 0.32% 282.6457 1.5b 70,887
03/05/20 281.60 289.42 279.94 282.96 5.91m -6.4321 -2.23% 281.7396 1.67b 76,013
03/04/20 290.00 295.84 282.21 289.42 14.53m 27.8991 10.72% 288.1717 4.2b 158,167
03/03/20 275.35 280.3536 259.23 261.40 9.18m -11.6595 -4.29% 260.2726 2.45b 106,005
03/02/20 257.34 273.24 250.32 273.11 8.86m 18.0717 7.12% 271.9321 2.31b 109,524