Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	UNH	492.00	497.23	491.40	495.35	1.56	2,726,971	38,238	495.10	497.20
2024-04-25	Z	UNH	488.96	497.13	487.53	493.86	6.7075	4,329,609	53,005	491.50	579.00
2024-04-24	Z	UNH	483.78	488.86	480.71	487.30	1.19	3,724,124	49,231	487.30	488.78
2024-04-23	Z	UNH	491.00	494.31	484.97	486.18	-4.79	3,646,402	50,123	486.00	488.42
2024-04-22	Z	UNH	497.78	499.42	490.64	491.23	-9.8514	4,696,500	56,292	489.70	491.50
2024-04-19	Z	UNH	497.00	507.30	495.56	501.13	7.85	6,617,517	71,002	499.61	506.71
2024-04-18	Z	UNH	486.13	502.00	485.97	493.18	14.2325	8,879,921	95,508	492.00	495.00
2024-04-17	Z	UNH	478.60	488.00	474.59	478.99	9.86	8,759,419	95,125	478.00	480.48
2024-04-16	Z	UNH	476.77	479.75	465.60	468.89	23.37	11,816,237	119,704	469.08	469.60
2024-04-15	Z	UNH	442.45	448.35	441.99	445.525	6.325	5,376,767	65,034	426.00	446.35
2024-04-12	Z	UNH	440.335	442.24	436.38	439.20	-2.82	6,044,436	77,090	438.04	439.82
2024-04-11	Z	UNH	450.39	450.77	441.48	441.72	-8.44	5,840,990	75,109	441.10	445.62
2024-04-10	Z	UNH	455.49	458.74	449.78	450.05	-9.71	4,491,837	56,239	449.78	454.00
2024-04-09	Z	UNH	454.28	459.76	452.46	459.72	3.715	3,521,560	47,254	458.49	459.24
2024-04-08	Z	UNH	455.97	457.1999	453.59	456.00	0.38	4,532,049	58,953	456.35	456.96
2024-04-05	Z	UNH	450.685	457.75	450.01	455.74	0.32	5,747,145	78,462	440.00	455.60
2024-04-04	Z	UNH	460.82	461.72	451.92	455.38	-4.56	5,181,620	71,419	455.10	460.05
2024-04-03	Z	UNH	462.00	462.85	455.55	459.74	1.66	4,460,257	60,758	452.00	462.00
2024-04-02	Z	UNH	459.60	463.68	449.60	458.14	-31.54	11,866,162	135,461	450.00	459.19
2024-04-01	Z	UNH	494.47	495.78	488.70	489.70	-5.47	2,917,902	41,849	467.60	467.87
2024-03-29	Z	UNH	495.00	495.87	489.30	494.70	1.49	0	0	493.50	494.00
2024-03-28	Z	UNH	495.00	495.87	489.30	494.70	1.49	3,819,940	40,815	493.50	494.00
2024-03-27	Z	UNH	493.70	495.73	491.31	493.10	0.80	2,653,172	39,995	493.10	495.00
2024-03-26	Z	UNH	488.13	493.34	485.23	492.31	6.30	3,113,262	39,889	492.21	493.77
2024-03-25	Z	UNH	490.60	491.48	484.07	485.88	-4.14	2,785,979	40,384	484.94	527.55
2024-03-22	Z	UNH	495.20	495.83	489.77	490.07	-1.75	2,847,126	33,408	489.28	495.00
2024-03-21	Z	UNH	492.28	496.20	491.28	491.69	-2.63	3,693,240	37,184	491.75	492.30
2024-03-20	Z	UNH	492.47	494.60	489.44	494.23	0.71	3,547,206	38,895	494.17	495.00
2024-03-19	Z	UNH	489.67	493.44	487.79	493.32	6.235	2,511,567	35,145	492.77	493.30
2024-03-18	Z	UNH	492.10	492.10	486.375	487.05	-4.08	2,970,611	37,108	486.50	487.85
2024-03-15	Z	UNH	487.45	491.22	487.45	490.82	1.77	5,713,477	41,236	490.00	491.46
2024-03-14	Z	UNH	488.72	489.68	485.19	489.00	1.08	3,378,517	39,853	485.55	493.00
2024-03-13	Z	UNH	493.52	496.00	485.33	488.00	-1.46	3,669,006	45,593	486.10	489.68
2024-03-12	Z	UNH	488.13	492.28	487.345	489.35	0.29	4,153,747	43,275	490.40	491.95
2024-03-11	Z	UNH	477.00	490.31	476.00	489.15	12.82	4,410,032	58,841	489.29	489.84
2024-03-08	Z	UNH	478.33	484.25	474.77	476.57	-0.25	4,673,230	57,853	476.73	479.50
2024-03-07	Z	UNH	474.00	481.19	473.60	478.78	6.08	5,101,738	57,229	475.25	482.00
2024-03-06	Z	UNH	474.44	479.80	468.19	472.60	-0.35	5,577,317	71,091	470.95	472.06
2024-03-05	Z	UNH	482.39	482.90	470.615	473.15	-8.74	5,295,886	71,250	472.41	492.00
2024-03-04	Z	UNH	483.24	487.04	480.10	481.87	-7.62	5,239,636	67,256	480.81	482.60
2024-03-01	Z	UNH	489.48	490.02	477.25	489.533	-4.067	7,315,039	84,468	487.50	489.71
2024-02-29	Z	UNH	498.50	501.75	491.60	493.60	-4.91	6,832,840	66,413	465.50	500.00
2024-02-28	Z	UNH	495.44	498.5501	484.39	498.28	-15.07	9,558,219	114,067	496.95	498.20
2024-02-27	Z	UNH	524.76	525.59	512.05	513.42	-11.865	3,779,787	50,499	501.00	508.85
2024-02-26	Z	UNH	528.32	532.81	524.31	525.32	-1.74	2,308,760	35,298	524.40	526.00
2024-02-23	Z	UNH	526.75	530.495	524.16	527.24	0.72	2,502,112	36,135	524.00	528.50
2024-02-22	Z	UNH	524.20	526.74	518.59	526.50	4.56	3,186,593	43,493	524.10	526.50
2024-02-21	Z	UNH	523.67	523.69	517.535	521.97	0.85	2,095,990	33,526	518.85	521.97
2024-02-20	Z	UNH	524.21	525.37	519.41	521.06	-0.26	2,600,268	35,364	516.09	519.98
2024-02-19	Z	UNH	522.30	523.79	518.89	521.55	0.45	0	0	518.50	538.24
2024-02-16	Z	UNH	522.30	523.79	518.89	521.55	0.45	2,135,542	33,908	518.50	538.24
2024-02-15	Z	UNH	517.34	521.7531	515.80	520.88	3.925	2,292,196	34,719	490.00	520.96
2024-02-14	Z	UNH	515.26	518.53	514.29	516.94	0.07	1,918,453	32,399	516.11	517.68
2024-02-13	Z	UNH	522.00	526.93	514.21	516.85	-0.86	3,436,009	45,037	515.96	518.00
2024-02-12	Z	UNH	518.22	518.99	512.81	517.64	-0.31	3,194,010	37,865	514.50	526.00
2024-02-09	Z	UNH	518.99	520.39	516.29	518.22	-1.85	2,715,477	37,535	515.00	565.54
2024-02-08	Z	UNH	520.63	522.16	517.2834	520.09	0.705	3,342,795	42,968	5.00	520.00
2024-02-07	Z	UNH	514.01	521.00	512.69	519.39	8.80	4,108,969	46,048	475.00	521.00
2024-02-06	Z	UNH	503.94	510.94	502.45	510.67	7.755	2,745,507	39,129	504.28	510.68
2024-02-05	Z	UNH	509.96	514.195	500.05	502.96	-7.435	3,646,424	47,885	503.45	503.99
2024-02-02	Z	UNH	508.25	512.91	505.39	510.23	3.14	3,804,473	48,184	349.71	513.47
2024-02-01	Z	UNH	508.83	510.2225	503.00	507.14	-4.54	4,242,450	58,181	507.00	511.58
2024-01-31	Z	UNH	504.51	515.00	504.51	511.74	8.00	5,357,806	57,668	510.50	511.00
2024-01-30	Z	UNH	504.54	506.05	499.22	503.61	-0.95	4,931,040	49,054	502.12	503.65
2024-01-29	Z	UNH	503.11	506.51	501.15	504.54	1.14	4,552,338	54,582	502.40	504.54