ETR:UNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	346.60	353.60	346.60	352.00	352.00	0.06%	1,274
Jun 17, 2026	350.20	353.60	348.80	351.80	351.80	-0.40%	1,906
Jun 16, 2026	354.20	354.80	350.40	353.20	353.20	-0.11%	730
Jun 15, 2026	350.00	354.60	344.40	353.60	353.60	0.97%	1,725
Jun 12, 2026	348.20	353.20	347.80	352.20	350.20	-0.23%	1,622
Jun 11, 2026	351.20	355.20	350.20	353.00	350.99	0.11%	2,453
Jun 10, 2026	356.00	359.80	352.40	352.60	350.59	-0.73%	2,186
Jun 9, 2026	351.00	356.80	350.40	355.20	353.18	1.72%	3,548
Jun 8, 2026	343.60	350.00	341.60	349.20	347.21	0.63%	1,170
Jun 5, 2026	340.60	348.60	340.60	347.00	345.03	1.34%	2,040
Jun 4, 2026	324.60	345.00	324.60	342.40	340.45	3.63%	1,631
Jun 3, 2026	324.20	332.40	324.20	330.40	328.52	2.23%	1,073
Jun 2, 2026	324.00	326.00	323.20	323.20	321.36	-1.22%	2,274
Jun 1, 2026	324.20	329.20	322.60	327.20	325.34	1.30%	1,269
May 29, 2026	327.60	330.60	323.00	323.00	321.16	-2.24%	1,225
May 28, 2026	329.40	334.20	328.80	330.40	328.52	0.36%	1,986
May 27, 2026	322.80	329.20	322.00	329.20	327.33	1.04%	1,187
May 26, 2026	334.00	334.00	324.40	325.80	323.95	-2.04%	2,175
May 25, 2026	334.40	335.20	331.40	332.60	330.71	-0.78%	3,694
May 22, 2026	329.60	335.20	328.40	335.20	333.29	1.02%	572
May 21, 2026	328.20	331.80	328.00	331.80	329.91	0.42%	1,481
May 20, 2026	335.00	338.60	330.40	330.40	328.52	-2.65%	1,294
May 19, 2026	334.00	340.00	333.80	339.40	337.47	2.17%	3,206
May 18, 2026	323.60	332.40	314.40	332.20	330.31	-1.89%	8,352
May 15, 2026	341.80	342.00	335.80	338.60	336.67	-1.17%	1,788
May 14, 2026	341.40	344.00	339.40	342.60	340.65	0.12%	1,199
May 13, 2026	336.80	344.60	332.80	342.20	340.25	3.70%	3,474
May 12, 2026	325.60	330.00	325.60	330.00	328.12	2.10%	853
May 11, 2026	321.40	324.80	320.20	323.20	321.36	1.83%	4,136
May 8, 2026	314.00	318.00	313.80	317.40	315.59	1.73%	917
May 7, 2026	312.20	313.20	310.40	312.00	310.22	-0.32%	770
May 6, 2026	307.00	313.40	304.20	313.00	311.22	0.84%	6,005
May 5, 2026	317.60	317.60	310.40	310.40	308.63	-1.40%	1,599
May 4, 2026	313.80	315.40	312.00	314.80	313.01	0.06%	2,329
Apr 30, 2026	314.20	316.20	311.20	314.60	312.81	0.25%	2,125
Apr 29, 2026	312.40	316.00	311.00	313.80	312.01	0.77%	1,572
Apr 28, 2026	302.20	311.80	301.40	311.40	309.63	4.50%	4,572
Apr 27, 2026	301.40	302.80	297.80	298.00	296.30	-1.13%	1,199
Apr 24, 2026	302.20	305.00	300.00	301.40	299.69	-0.53%	2,101
Apr 23, 2026	300.00	305.00	299.60	303.00	301.28	-0.26%	4,036
Apr 22, 2026	294.00	305.80	293.00	303.80	302.07	2.77%	3,193
Apr 21, 2026	274.80	303.40	274.60	295.60	293.92	8.36%	19,158
Apr 20, 2026	273.60	275.80	271.60	272.80	271.25	-0.37%	1,758
Apr 17, 2026	269.00	274.00	268.20	273.80	272.24	2.78%	1,391
Apr 16, 2026	266.20	267.00	266.20	266.40	264.88	0.60%	345
Apr 15, 2026	266.40	268.60	264.00	264.80	263.29	-1.78%	690
Apr 14, 2026	264.40	270.00	264.20	269.60	268.07	2.82%	2,089
Apr 13, 2026	258.80	263.40	258.40	262.20	260.71	-0.46%	332
Apr 10, 2026	262.40	263.60	261.40	263.40	261.90	0.69%	350
Apr 9, 2026	260.60	262.60	260.40	261.60	260.11	-	1,532