ETR:UNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	314.00	318.00	313.80	317.40	317.40	1.73%	917
May 7, 2026	312.20	313.20	310.40	312.00	312.00	-0.32%	770
May 6, 2026	307.00	313.40	304.20	313.00	313.00	0.84%	6,005
May 5, 2026	317.60	317.60	310.40	310.40	310.40	-1.40%	1,599
May 4, 2026	313.80	315.40	312.00	314.80	314.80	0.06%	2,329
Apr 30, 2026	314.20	316.20	311.20	314.60	314.60	0.25%	2,125
Apr 29, 2026	312.40	316.00	311.00	313.80	313.80	0.77%	1,572
Apr 28, 2026	302.20	311.80	301.40	311.40	311.40	4.50%	4,572
Apr 27, 2026	301.40	302.80	297.80	298.00	298.00	-1.13%	1,199
Apr 24, 2026	302.20	305.00	300.00	301.40	301.40	-0.53%	2,101
Apr 23, 2026	300.00	305.00	299.60	303.00	303.00	-0.26%	4,036
Apr 22, 2026	294.00	305.80	293.00	303.80	303.80	2.77%	3,193
Apr 21, 2026	274.80	303.40	274.60	295.60	295.60	8.36%	19,158
Apr 20, 2026	273.60	275.80	271.60	272.80	272.80	-0.37%	1,758
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