UnitedHealth Group Incorporated (NEO:UNH)
Canada · Delayed Price · Currency is CAD 15.34
-0.16 (-1.03%)
At close: Nov 28, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.47 | 15.47 | 15.28 | 15.34 | 15.34 | -1.03% | 81,071 |
| Nov 27, 2025 | 15.57 | 15.57 | 15.30 | 15.50 | 15.50 | 1.04% | 23,140 |
| Nov 26, 2025 | 15.14 | 15.59 | 15.14 | 15.34 | 15.34 | 1.12% | 166,790 |
| Nov 25, 2025 | 14.85 | 15.24 | 14.85 | 15.17 | 15.17 | 2.09% | 185,526 |
| Nov 24, 2025 | 15.15 | 15.15 | 14.79 | 14.86 | 14.86 | 0.07% | 236,015 |
| Nov 21, 2025 | 14.38 | 15.05 | 14.38 | 14.85 | 14.85 | 2.70% | 251,983 |
| Nov 20, 2025 | 14.49 | 14.62 | 14.41 | 14.46 | 14.46 | 0.70% | 266,809 |
| Nov 19, 2025 | 14.64 | 14.64 | 14.18 | 14.36 | 14.36 | -1.71% | 537,232 |
| Nov 18, 2025 | 14.79 | 14.79 | 14.37 | 14.61 | 14.61 | -1.95% | 330,667 |
| Nov 17, 2025 | 14.96 | 15.22 | 14.87 | 14.90 | 14.90 | -0.20% | 355,369 |
| Nov 14, 2025 | 15.17 | 15.26 | 14.93 | 14.93 | 14.93 | -3.68% | 397,961 |
| Nov 13, 2025 | 15.81 | 15.81 | 15.44 | 15.50 | 15.50 | -1.96% | 576,229 |
| Nov 12, 2025 | 15.29 | 15.95 | 15.24 | 15.81 | 15.81 | 3.74% | 306,642 |
| Nov 11, 2025 | 15.00 | 15.27 | 14.90 | 15.24 | 15.24 | 1.94% | 181,188 |
| Nov 10, 2025 | 14.96 | 15.08 | 14.77 | 14.95 | 14.95 | -0.99% | 319,179 |
| Nov 7, 2025 | 14.88 | 15.10 | 14.65 | 15.10 | 15.10 | 0.60% | 306,270 |
| Nov 6, 2025 | 15.27 | 15.46 | 14.99 | 15.01 | 15.01 | -1.51% | 275,170 |
| Nov 5, 2025 | 15.27 | 15.38 | 15.11 | 15.24 | 15.24 | -1.17% | 258,597 |
| Nov 4, 2025 | 15.21 | 15.67 | 15.21 | 15.42 | 15.42 | -0.71% | 321,146 |
| Nov 3, 2025 | 15.78 | 15.84 | 15.21 | 15.53 | 15.53 | -2.39% | 590,614 |
| Oct 31, 2025 | 16.00 | 16.13 | 15.73 | 15.91 | 15.91 | -0.93% | 313,328 |
| Oct 30, 2025 | 16.09 | 16.52 | 16.03 | 16.06 | 16.06 | -3.14% | 540,581 |
| Oct 29, 2025 | 17.14 | 17.14 | 16.50 | 16.58 | 16.58 | -3.60% | 570,798 |
| Oct 28, 2025 | 17.63 | 17.70 | 16.73 | 17.20 | 17.20 | 0.76% | 1,054,191 |
| Oct 27, 2025 | 16.95 | 17.08 | 16.85 | 17.07 | 17.07 | 1.01% | 190,403 |
| Oct 24, 2025 | 16.88 | 17.04 | 16.80 | 16.90 | 16.90 | 0.36% | 162,759 |
| Oct 23, 2025 | 16.61 | 16.89 | 16.51 | 16.84 | 16.84 | -0.12% | 203,402 |
| Oct 22, 2025 | 17.02 | 17.02 | 16.69 | 16.86 | 16.86 | -1.11% | 250,546 |
| Oct 21, 2025 | 17.01 | 17.29 | 16.87 | 17.05 | 17.05 | 0.29% | 348,116 |
| Oct 20, 2025 | 16.64 | 17.04 | 16.64 | 17.00 | 17.00 | 2.16% | 193,193 |
| Oct 17, 2025 | 16.49 | 16.69 | 16.35 | 16.64 | 16.64 | 0.30% | 136,496 |
| Oct 16, 2025 | 16.95 | 16.95 | 16.52 | 16.59 | 16.59 | -1.48% | 109,357 |
| Oct 15, 2025 | 16.83 | 16.99 | 16.64 | 16.84 | 16.84 | 0.24% | 237,426 |
| Oct 14, 2025 | 16.65 | 16.91 | 16.50 | 16.80 | 16.80 | 1.63% | 280,169 |
| Oct 10, 2025 | 17.19 | 17.25 | 16.45 | 16.53 | 16.53 | -3.78% | 629,878 |
| Oct 9, 2025 | 17.42 | 17.56 | 17.10 | 17.18 | 17.18 | -0.64% | 326,097 |
| Oct 8, 2025 | 17.22 | 17.49 | 17.09 | 17.29 | 17.29 | 1.77% | 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 | -0.37% | 276,296 |
| Sep 25, 2025 | 16.35 | 16.35 | 16.04 | 16.15 | 16.15 | -1.88% | 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 | 1.94% | 660,100 |
| Sep 22, 2025 | 15.70 | 16.00 | 15.56 | 15.97 | 15.97 | 1.40% | 243,141 |
| Sep 19, 2025 | 15.67 | 15.93 | 15.65 | 15.75 | 15.75 | 0.64% | 268,774 |