UnitedHealth Group Incorporated (NEO:UNH)
Canada
· Delayed Price · Currency is CAD 14.25
+0.31 (2.22%)
Jun 6, 2025, 3:59 PM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.00 | 14.30 | 14.00 | 14.25 | 14.25 | 2.22% | 354,716 |
| Jun 5, 2025 | 14.17 | 14.20 | 13.86 | 13.94 | 13.94 | -1.48% | 536,866 |
| Jun 4, 2025 | 14.34 | 14.47 | 14.15 | 14.15 | 14.15 | -0.49% | 268,857 |
| Jun 3, 2025 | 14.34 | 14.40 | 14.14 | 14.22 | 14.22 | -1.18% | 281,313 |
| Jun 2, 2025 | 14.44 | 14.75 | 14.17 | 14.39 | 14.39 | 1.41% | 302,290 |
| May 30, 2025 | 14.07 | 14.39 | 13.96 | 14.19 | 14.19 | 0.85% | 249,610 |
| May 29, 2025 | 14.03 | 14.28 | 13.90 | 14.07 | 14.07 | 0.29% | 174,429 |
| May 28, 2025 | 13.88 | 14.30 | 13.84 | 14.03 | 14.03 | 0.94% | 272,317 |
| May 27, 2025 | 14.17 | 14.17 | 13.62 | 13.90 | 13.90 | -2.25% | 373,027 |
| May 26, 2025 | 14.16 | 14.25 | 14.00 | 14.22 | 14.22 | 2.01% | 71,018 |
| May 23, 2025 | 14.08 | 14.16 | 13.76 | 13.94 | 13.94 | -0.36% | 272,125 |
| May 22, 2025 | 13.88 | 14.39 | 13.79 | 13.99 | 13.99 | -1.96% | 445,516 |
| May 21, 2025 | 14.13 | 14.60 | 14.13 | 14.27 | 14.27 | -5.75% | 645,373 |
| May 20, 2025 | 15.20 | 15.28 | 14.72 | 15.14 | 15.14 | 9.95% | 1,532,767 |
| May 16, 2025 | 13.21 | 13.89 | 12.71 | 13.77 | 13.77 | 6.33% | 1,583,803 |
| May 15, 2025 | 13.22 | 13.24 | 11.74 | 12.95 | 12.95 | -10.57% | 1,995,740 |
| May 14, 2025 | 15.30 | 15.30 | 14.48 | 14.48 | 14.48 | -1.50% | 763,121 |
| May 13, 2025 | 15.97 | 16.10 | 14.60 | 14.70 | 14.70 | -17.74% | 1,262,469 |
| May 12, 2025 | 18.06 | 18.25 | 17.80 | 17.87 | 17.87 | -0.45% | 151,153 |
| May 9, 2025 | 18.21 | 18.25 | 17.86 | 17.95 | 17.95 | -1.43% | 129,293 |
| May 8, 2025 | 18.46 | 18.46 | 18.20 | 18.21 | 18.21 | -1.51% | 126,717 |
| May 7, 2025 | 18.71 | 18.71 | 18.24 | 18.49 | 18.49 | -0.91% | 106,082 |
| May 6, 2025 | 19.01 | 19.03 | 18.59 | 18.66 | 18.66 | -2.30% | 159,709 |
| May 5, 2025 | 18.90 | 19.32 | 18.84 | 19.10 | 19.10 | 1.49% | 115,949 |
| May 2, 2025 | 19.04 | 19.04 | 18.57 | 18.82 | 18.82 | -0.42% | 146,922 |
| May 1, 2025 | 19.49 | 19.49 | 18.90 | 18.90 | 18.90 | -3.03% | 158,418 |
| Apr 30, 2025 | 19.37 | 19.49 | 18.95 | 19.49 | 19.49 | 0.72% | 105,448 |
| Apr 29, 2025 | 19.75 | 19.80 | 19.35 | 19.35 | 19.35 | -2.67% | 87,441 |
| Apr 28, 2025 | 19.88 | 20.01 | 19.65 | 19.88 | 19.88 | 0.56% | 55,946 |
| Apr 25, 2025 | 20.00 | 20.00 | 19.48 | 19.77 | 19.77 | -1.54% | 167,354 |
| Apr 24, 2025 | 20.20 | 20.25 | 20.03 | 20.08 | 20.08 | -0.79% | 105,357 |
| Apr 23, 2025 | 20.33 | 20.70 | 20.03 | 20.24 | 20.24 | 0.30% | 57,466 |
| Apr 22, 2025 | 20.05 | 20.35 | 19.75 | 20.18 | 20.18 | 0.40% | 118,432 |
| Apr 21, 2025 | 21.26 | 21.28 | 20.06 | 20.10 | 20.10 | -6.69% | 182,849 |
| Apr 17, 2025 | 22.77 | 22.94 | 21.12 | 21.54 | 21.54 | -21.93% | 409,804 |
| Apr 16, 2025 | 27.68 | 28.00 | 27.52 | 27.59 | 27.59 | -0.29% | 9,004 |
| Apr 15, 2025 | 28.11 | 28.11 | 27.53 | 27.67 | 27.67 | -0.29% | 25,245 |
| Apr 14, 2025 | 28.28 | 28.28 | 27.36 | 27.75 | 27.75 | -2.22% | 39,092 |
| Apr 11, 2025 | 28.20 | 28.50 | 27.70 | 28.38 | 28.38 | 1.00% | 27,308 |
| Apr 10, 2025 | 27.65 | 28.30 | 27.29 | 28.10 | 28.10 | 2.74% | 69,541 |
| Apr 9, 2025 | 26.26 | 27.65 | 26.26 | 27.35 | 27.35 | 4.87% | 350,038 |
| Apr 8, 2025 | 27.00 | 27.49 | 25.91 | 26.08 | 26.08 | 5.33% | 79,683 |
| Apr 7, 2025 | 24.12 | 24.76 | 23.95 | 24.76 | 24.76 | 0.65% | 27,715 |
| Apr 4, 2025 | 25.68 | 26.01 | 24.60 | 24.60 | 24.60 | -3.83% | 48,842 |
| Apr 3, 2025 | 25.02 | 25.88 | 25.02 | 25.58 | 25.58 | 3.40% | 94,741 |
| Apr 2, 2025 | 24.77 | 24.77 | 24.42 | 24.74 | 24.74 | 0.08% | 14,330 |
| Apr 1, 2025 | 24.93 | 24.97 | 24.66 | 24.72 | 24.72 | -0.92% | 10,839 |
| Mar 31, 2025 | 24.35 | 24.98 | 24.35 | 24.95 | 24.95 | 1.96% | 34,218 |
| Mar 28, 2025 | 24.45 | 24.62 | 24.44 | 24.47 | 24.47 | 0.25% | 22,735 |
| Mar 27, 2025 | 24.47 | 24.66 | 24.28 | 24.41 | 24.41 | -0.53% | 27,921 |