UnitedHealth Group Incorporated (NEO:UNH)
Canada
· Delayed Price · Currency is CAD 20.09
-0.18 (-0.89%)
Apr 24, 2025, 3:59 PM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.20 | 20.25 | 20.03 | 20.09 | 20.08 | -0.74% | 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 |
| Mar 26, 2025 | 24.42 | 24.70 | 24.37 | 24.54 | 24.54 | 0.99% | 33,208 |
| Mar 25, 2025 | 24.33 | 24.43 | 24.22 | 24.30 | 24.30 | -0.49% | 11,059 |
| Mar 24, 2025 | 24.21 | 24.49 | 24.20 | 24.42 | 24.42 | -0.45% | 17,927 |
| Mar 21, 2025 | 24.27 | 24.53 | 23.99 | 24.53 | 24.53 | 1.66% | 28,017 |
| Mar 20, 2025 | 23.85 | 24.27 | 23.85 | 24.13 | 24.13 | 1.17% | 32,822 |
| Mar 19, 2025 | 23.84 | 23.94 | 23.76 | 23.85 | 23.85 | -0.13% | 15,556 |
| Mar 18, 2025 | 23.62 | 23.97 | 23.62 | 23.88 | 23.88 | 0.89% | 80,043 |
| Mar 17, 2025 | 23.07 | 23.68 | 23.07 | 23.67 | 23.67 | 2.33% | 37,131 |
| Mar 14, 2025 | 22.76 | 23.16 | 22.76 | 23.13 | 23.13 | 1.54% | 68,997 |
| Mar 13, 2025 | 22.57 | 22.88 | 22.53 | 22.78 | 22.78 | -0.18% | 23,983 |
| Mar 12, 2025 | 22.96 | 23.05 | 22.74 | 22.82 | 22.82 | -0.74% | 21,417 |
| Mar 11, 2025 | 22.72 | 23.00 | 22.66 | 22.99 | 22.99 | 1.19% | 46,520 |
| Mar 10, 2025 | 23.31 | 23.42 | 22.70 | 22.72 | 22.72 | -2.70% | 11,216 |
| Mar 7, 2025 | 23.10 | 23.71 | 23.10 | 23.35 | 23.35 | 1.04% | 30,232 |
| Mar 6, 2025 | 22.42 | 23.14 | 22.42 | 23.11 | 23.11 | 2.53% | 113,380 |
| Mar 5, 2025 | 22.48 | 22.68 | 22.39 | 22.54 | 22.54 | - | 66,396 |
| Mar 4, 2025 | 22.29 | 22.71 | 22.12 | 22.54 | 22.54 | 1.71% | 47,285 |
| Mar 3, 2025 | 22.46 | 22.51 | 22.15 | 22.16 | 22.16 | -1.47% | 3,541 |
| Feb 28, 2025 | 22.26 | 22.56 | 22.05 | 22.49 | 22.39 | 0.99% | 28,051 |
| Feb 27, 2025 | 22.17 | 22.53 | 22.17 | 22.27 | 22.17 | 1.23% | 33,516 |
| Feb 26, 2025 | 22.18 | 22.40 | 21.77 | 22.00 | 21.91 | -1.57% | 53,043 |
| Feb 25, 2025 | 21.88 | 22.35 | 21.40 | 22.35 | 22.25 | 2.05% | 60,413 |
| Feb 24, 2025 | 22.13 | 22.19 | 21.69 | 21.90 | 21.81 | -0.90% | 230,098 |
| Feb 21, 2025 | 21.20 | 22.27 | 20.90 | 22.10 | 22.01 | -7.42% | 265,588 |
| Feb 20, 2025 | 24.09 | 24.09 | 23.76 | 23.87 | 23.77 | -1.69% | 25,976 |
| Feb 19, 2025 | 23.84 | 24.28 | 23.68 | 24.28 | 24.18 | 1.93% | 15,458 |
| Feb 18, 2025 | 24.38 | 24.38 | 23.61 | 23.82 | 23.72 | -4.14% | 33,590 |
| Feb 14, 2025 | 25.25 | 25.28 | 24.83 | 24.85 | 24.74 | -1.70% | 12,948 |
| Feb 13, 2025 | 25.12 | 25.33 | 25.03 | 25.28 | 25.17 | 0.96% | 28,804 |
| Feb 12, 2025 | 25.49 | 25.70 | 25.04 | 25.04 | 24.93 | -1.07% | 16,492 |