ETR:UNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	269.00	274.00	268.20	273.80	273.80	2.78%	1,391
Apr 16, 2026	266.20	267.00	266.20	266.40	266.40	0.60%	345
Apr 15, 2026	266.40	268.60	264.00	264.80	264.80	-1.78%	690
Apr 14, 2026	264.40	270.00	264.20	269.60	269.60	2.82%	2,089
Apr 13, 2026	258.80	263.40	258.40	262.20	262.20	-0.46%	332
Apr 10, 2026	262.40	263.60	261.40	263.40	263.40	0.69%	350
Apr 9, 2026	260.60	262.60	260.40	261.60	261.60	-	1,532
Apr 8, 2026	265.40	267.40	261.00	261.60	261.60	-0.98%	1,913
Apr 7, 2026	260.60	267.60	255.80	264.20	264.20	10.20%	9,161
Apr 2, 2026	234.55	240.55	234.55	239.75	239.75	1.72%	342
Apr 1, 2026	235.65	236.85	233.90	235.70	235.70	1.40%	2,862
Mar 31, 2026	228.75	232.45	228.75	232.45	232.45	2.63%	651
Mar 30, 2026	224.60	227.30	224.50	226.50	226.50	1.43%	1,780
Mar 27, 2026	233.00	233.00	223.30	223.30	223.30	-4.61%	529
Mar 26, 2026	233.60	238.10	232.50	234.10	234.10	0.67%	645
Mar 25, 2026	235.60	237.50	230.95	232.55	232.55	-1.00%	1,038
Mar 24, 2026	232.60	235.40	232.30	234.90	234.90	0.73%	1,028
Mar 23, 2026	237.05	242.20	232.85	233.20	233.20	-4.43%	3,934
Mar 20, 2026	242.30	245.10	240.00	244.00	244.00	-0.61%	1,395
Mar 19, 2026	247.90	250.30	245.10	245.50	245.50	-1.21%	1,958
Mar 18, 2026	249.80	250.15	247.85	248.50	248.50	0.32%	899
Mar 17, 2026	247.45	250.50	247.45	247.70	247.70	-0.44%	838
Mar 16, 2026	247.95	249.40	245.65	248.80	248.80	1.39%	1,164
Mar 13, 2026	241.40	246.50	241.40	245.40	245.40	1.18%	964
Mar 12, 2026	246.10	248.90	241.60	242.55	242.55	-1.04%	3,278
Mar 11, 2026	243.20	245.15	242.80	245.10	245.10	0.68%	835
Mar 10, 2026	244.05	246.00	240.00	243.45	243.45	-0.39%	1,256
Mar 9, 2026	243.15	244.40	241.30	244.40	244.40	-0.47%	574
Mar 6, 2026	250.50	250.50	244.90	245.55	243.64	-1.50%	1,469
Mar 5, 2026	251.85	251.85	248.50	249.30	247.37	-1.23%	822
Mar 4, 2026	247.90	252.45	247.35	252.40	250.44	1.63%	879
Mar 3, 2026	249.35	252.45	246.45	248.35	246.42	-0.62%	2,678
Mar 2, 2026	244.00	251.15	244.00	249.90	247.96	1.28%	4,860
Feb 27, 2026	241.70	246.75	240.90	246.75	244.84	1.09%	816
Feb 26, 2026	239.90	249.85	239.90	244.10	242.21	2.26%	1,793
Feb 25, 2026	233.05	239.25	232.90	238.70	236.85	3.04%	2,609
Feb 24, 2026	240.00	240.00	231.65	231.65	229.85	-4.10%	778
Feb 23, 2026	244.80	245.90	241.55	241.55	239.68	-1.15%	909
Feb 20, 2026	246.80	247.00	243.05	244.35	242.45	-0.22%	851
Feb 19, 2026	244.40	247.00	244.15	244.90	243.00	0.35%	960
Feb 18, 2026	244.35	245.70	242.60	244.05	242.16	-1.15%	1,593
Feb 17, 2026	247.60	248.20	243.85	246.90	244.98	-0.40%	528
Feb 16, 2026	246.00	248.85	245.85	247.90	245.98	2.06%	1,076
Feb 13, 2026	238.90	245.00	238.70	242.90	241.02	3.45%	3,348
Feb 12, 2026	236.00	237.75	232.95	234.80	232.98	0.69%	2,475
Feb 11, 2026	230.40	233.20	227.10	233.20	231.39	0.17%	2,157
Feb 10, 2026	232.30	234.65	231.40	232.80	230.99	-0.36%	1,647
Feb 9, 2026	233.75	234.10	230.00	233.65	231.84	0.52%	2,076
Feb 6, 2026	222.95	232.45	222.70	232.45	230.65	1.80%	3,107
Feb 5, 2026	232.95	234.60	228.30	228.35	226.58	-2.66%	5,520