UNH(UNH)
UNH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/20/2026 | $324.19 | $325.40 | $320.12 | $323.48 | 8.98M |
| 4/17/2026 | $320.05 | $325.27 | $317.14 | $324.63 | 9.41M |
| 4/16/2026 | $315.00 | $318.61 | $313.11 | $316.40 | 5.21M |
| 4/15/2026 | $316.00 | $317.76 | $311.15 | $314.05 | 5.04M |
| 4/14/2026 | $312.51 | $319.62 | $312.51 | $314.19 | 5.86M |
| 4/13/2026 | $303.25 | $313.32 | $302.92 | $313.00 | 7.97M |
| 4/10/2026 | $307.95 | $310.37 | $304.20 | $304.33 | 5.21M |
| 4/9/2026 | $305.82 | $307.89 | $304.14 | $306.91 | 5.74M |
| 4/8/2026 | $312.00 | $312.97 | $304.83 | $305.98 | 9.65M |
| 4/7/2026 | $308.85 | $312.43 | $300.75 | $307.73 | 22.10M |
| 4/6/2026 | $277.88 | $283.30 | $277.25 | $281.36 | 7.10M |
| 4/2/2026 | $272.29 | $279.04 | $271.53 | $277.26 | 6.41M |
| 4/1/2026 | $274.21 | $275.30 | $270.76 | $273.98 | 5.47M |
| 3/31/2026 | $263.00 | $271.88 | $262.61 | $270.59 | 9.17M |
| 3/30/2026 | $260.18 | $262.33 | $256.67 | $261.79 | 7.77M |
| 3/27/2026 | $267.50 | $267.67 | $255.97 | $259.02 | 10.74M |
| 3/26/2026 | $269.99 | $274.64 | $267.18 | $268.05 | 6.22M |
| 3/25/2026 | $275.00 | $276.08 | $267.11 | $270.55 | 8.12M |
| 3/24/2026 | $268.87 | $273.38 | $267.59 | $272.28 | 5.91M |
| 3/23/2026 | $279.14 | $280.75 | $269.09 | $269.67 | 10.42M |
| 3/20/2026 | $278.99 | $283.10 | $275.00 | $275.59 | 38.94M |
| 3/19/2026 | $284.00 | $287.55 | $280.07 | $280.44 | 5.54M |
| 3/18/2026 | $285.20 | $288.40 | $283.07 | $284.33 | 4.54M |
| 3/17/2026 | $287.80 | $288.99 | $284.84 | $287.57 | 5.75M |
| 3/16/2026 | $283.98 | $287.40 | $281.04 | $285.49 | 4.85M |
| 3/13/2026 | $278.06 | $282.88 | $277.81 | $282.09 | 4.74M |
| 3/12/2026 | $284.77 | $287.56 | $276.29 | $277.15 | 10.51M |
| 3/11/2026 | $282.38 | $286.22 | $280.60 | $285.25 | 6.88M |
| 3/10/2026 | $287.38 | $287.58 | $278.90 | $282.34 | 6.08M |
| 3/9/2026 | $282.00 | $285.20 | $278.66 | $285.17 | 10.35M |
| 3/6/2026 | $287.34 | $291.33 | $283.05 | $286.48 | 6.82M |
| 3/5/2026 | $290.05 | $291.39 | $286.74 | $288.77 | 5.41M |
| 3/4/2026 | $289.01 | $294.34 | $287.68 | $291.96 | 7.80M |
| 3/3/2026 | $288.99 | $293.74 | $284.36 | $289.21 | 7.05M |
| 3/2/2026 | $288.16 | $295.31 | $287.50 | $294.93 | 8.14M |
| 2/27/2026 | $284.70 | $294.13 | $283.85 | $293.27 | 9.72M |
| 2/26/2026 | $286.98 | $295.26 | $285.23 | $286.66 | 10.21M |
| 2/25/2026 | $277.29 | $284.74 | $276.87 | $284.20 | 11.38M |
| 2/24/2026 | $282.20 | $282.40 | $271.80 | $273.95 | 9.68M |
| 2/23/2026 | $288.55 | $291.77 | $281.67 | $282.34 | 7.25M |
| 2/20/2026 | $288.90 | $290.80 | $285.55 | $290.00 | 6.97M |
| 2/19/2026 | $290.89 | $290.89 | $286.89 | $289.93 | 4.93M |
| 2/18/2026 | $290.00 | $290.13 | $286.29 | $288.20 | 6.63M |
| 2/17/2026 | $294.00 | $294.23 | $288.34 | $289.09 | 6.09M |
| 2/13/2026 | $285.63 | $293.46 | $284.51 | $293.19 | 10.28M |
| 2/12/2026 | $278.16 | $286.31 | $275.81 | $284.37 | 12.34M |
| 2/11/2026 | $272.44 | $279.69 | $269.80 | $278.91 | 6.33M |
| 2/10/2026 | $277.52 | $279.49 | $272.65 | $273.22 | 7.28M |
| 2/9/2026 | $274.15 | $280.18 | $273.32 | $275.70 | 10.37M |
| 2/6/2026 | $267.06 | $277.81 | $266.40 | $276.65 | 9.57M |
| 2/5/2026 | $274.29 | $276.89 | $266.29 | $268.55 | 13.04M |
| 2/4/2026 | $282.01 | $284.50 | $274.05 | $275.92 | 12.94M |
| 2/3/2026 | $284.70 | $288.09 | $278.60 | $284.18 | 10.81M |
| 2/2/2026 | $286.02 | $290.40 | $282.28 | $285.59 | 8.66M |
| 1/30/2026 | $292.10 | $292.95 | $284.70 | $286.93 | 12.02M |
| 1/29/2026 | $294.33 | $295.60 | $289.22 | $292.29 | 13.46M |
| 1/28/2026 | $283.72 | $294.94 | $283.72 | $294.02 | 23.40M |
| 1/27/2026 | $293.97 | $299.50 | $280.40 | $282.70 | 65.84M |
| 1/26/2026 | $353.95 | $354.79 | $347.27 | $351.64 | 10.40M |
| 1/23/2026 | $354.28 | $357.87 | $352.99 | $356.26 | 9.08M |
| 1/22/2026 | $347.18 | $354.95 | $346.77 | $354.47 | 7.49M |
| 1/21/2026 | $339.43 | $348.08 | $338.69 | $347.75 | 8.93M |