UnitedHealth Group Incorporated (NEO:UNH)
Canada · Delayed Price · Currency is CAD 16.63
+0.03 (0.18%)
Oct 17, 2025, 3:59 PM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.49 | 16.69 | 16.35 | 16.63 | 16.63 | 0.18% | 136,496 |
| Oct 16, 2025 | 16.95 | 16.95 | 16.52 | 16.60 | 16.60 | -1.54% | 109,357 |
| Oct 15, 2025 | 16.83 | 16.99 | 16.64 | 16.86 | 16.86 | 0.36% | 237,426 |
| Oct 14, 2025 | 16.65 | 16.91 | 16.50 | 16.80 | 16.80 | 1.76% | 280,169 |
| Oct 10, 2025 | 17.19 | 17.25 | 16.45 | 16.51 | 16.51 | -3.90% | 629,878 |
| Oct 9, 2025 | 17.42 | 17.56 | 17.10 | 17.18 | 17.18 | -0.58% | 326,097 |
| Oct 8, 2025 | 17.22 | 17.49 | 17.09 | 17.28 | 17.28 | 1.71% | 271,479 |
| Oct 7, 2025 | 16.87 | 17.03 | 16.73 | 16.99 | 16.99 | 1.31% | 411,289 |
| Oct 6, 2025 | 16.92 | 16.93 | 16.68 | 16.77 | 16.77 | -0.42% | 319,824 |
| Oct 3, 2025 | 16.70 | 17.19 | 16.67 | 16.84 | 16.84 | 2.06% | 439,674 |
| Oct 2, 2025 | 16.26 | 16.56 | 16.13 | 16.50 | 16.50 | 1.48% | 353,999 |
| Oct 1, 2025 | 16.00 | 16.29 | 15.95 | 16.26 | 16.26 | 0.68% | 331,469 |
| Sep 30, 2025 | 16.00 | 16.31 | 16.00 | 16.15 | 16.15 | 0.25% | 207,553 |
| Sep 29, 2025 | 16.12 | 16.12 | 15.96 | 16.11 | 16.11 | 0.12% | 141,998 |
| Sep 26, 2025 | 16.29 | 16.35 | 15.95 | 16.09 | 16.09 | -0.25% | 276,296 |
| Sep 25, 2025 | 16.35 | 16.35 | 16.04 | 16.13 | 16.13 | -2.00% | 254,015 |
| Sep 24, 2025 | 16.48 | 16.55 | 16.27 | 16.46 | 16.46 | 1.11% | 335,879 |
| Sep 23, 2025 | 15.98 | 16.48 | 15.93 | 16.28 | 16.28 | 1.88% | 660,100 |
| Sep 22, 2025 | 15.70 | 16.00 | 15.56 | 15.98 | 15.98 | 1.46% | 243,141 |
| Sep 19, 2025 | 15.67 | 15.93 | 15.65 | 15.75 | 15.75 | 0.64% | 268,774 |
| Sep 18, 2025 | 16.09 | 16.12 | 15.65 | 15.65 | 15.65 | -2.07% | 469,010 |
| Sep 17, 2025 | 15.80 | 16.04 | 15.80 | 15.98 | 15.98 | 0.57% | 231,590 |
| Sep 16, 2025 | 16.27 | 16.32 | 15.82 | 15.89 | 15.89 | -2.46% | 370,506 |
| Sep 15, 2025 | 16.54 | 16.54 | 16.02 | 16.29 | 16.29 | -1.27% | 238,808 |
| Sep 12, 2025 | 16.75 | 16.93 | 16.50 | 16.50 | 16.50 | -0.36% | 485,662 |
| Sep 11, 2025 | 16.30 | 16.83 | 16.18 | 16.56 | 16.56 | 1.91% | 565,807 |
| Sep 10, 2025 | 16.23 | 16.31 | 15.97 | 16.25 | 16.25 | -0.25% | 611,501 |
| Sep 9, 2025 | 15.50 | 16.45 | 15.30 | 16.29 | 16.29 | 8.60% | 845,498 |
| Sep 8, 2025 | 15.00 | 15.04 | 14.66 | 15.00 | 15.00 | 1.83% | 358,219 |
| Sep 5, 2025 | 14.54 | 14.85 | 14.44 | 14.73 | 14.73 | 1.73% | 434,302 |
| Sep 4, 2025 | 14.41 | 14.58 | 14.24 | 14.48 | 14.48 | 0.56% | 204,783 |
| Sep 3, 2025 | 14.48 | 14.49 | 14.22 | 14.40 | 14.40 | -0.48% | 144,347 |
| Sep 2, 2025 | 14.48 | 14.63 | 14.37 | 14.47 | 14.38 | -0.07% | 480,379 |
| Aug 29, 2025 | 14.18 | 14.48 | 14.12 | 14.48 | 14.39 | 2.33% | 302,071 |
| Aug 28, 2025 | 14.28 | 14.28 | 14.02 | 14.15 | 14.06 | -0.56% | 243,938 |
| Aug 27, 2025 | 14.12 | 14.32 | 14.10 | 14.23 | 14.14 | 1.14% | 200,993 |
| Aug 26, 2025 | 14.29 | 14.45 | 13.82 | 14.07 | 13.98 | -1.61% | 445,145 |
| Aug 25, 2025 | 14.49 | 14.49 | 14.19 | 14.30 | 14.21 | -0.69% | 248,214 |
| Aug 22, 2025 | 14.38 | 14.54 | 14.28 | 14.40 | 14.31 | 1.41% | 357,739 |
| Aug 21, 2025 | 14.10 | 14.34 | 13.96 | 14.20 | 14.11 | 1.21% | 307,707 |
| Aug 20, 2025 | 14.35 | 14.36 | 13.85 | 14.03 | 13.94 | -1.54% | 424,721 |
| Aug 19, 2025 | 14.50 | 14.54 | 14.03 | 14.25 | 14.16 | -1.45% | 580,563 |
| Aug 18, 2025 | 14.72 | 14.83 | 14.41 | 14.46 | 14.37 | 1.33% | 1,226,186 |
| Aug 15, 2025 | 14.29 | 14.54 | 13.82 | 14.27 | 14.18 | 12.10% | 1,780,477 |
| Aug 14, 2025 | 12.80 | 12.82 | 12.53 | 12.73 | 12.65 | -0.16% | 761,274 |
| Aug 13, 2025 | 12.45 | 12.75 | 12.33 | 12.75 | 12.67 | 4.00% | 511,310 |
| Aug 12, 2025 | 11.98 | 12.30 | 11.90 | 12.26 | 12.19 | 3.37% | 300,547 |
| Aug 11, 2025 | 11.91 | 12.10 | 11.83 | 11.86 | 11.79 | 0.76% | 281,246 |
| Aug 8, 2025 | 11.50 | 11.77 | 11.45 | 11.77 | 11.70 | 2.79% | 170,460 |
| Aug 7, 2025 | 11.59 | 11.65 | 11.21 | 11.45 | 11.38 | -0.61% | 304,947 |