Skip to main content
UnitedHealth Group Incorporated (NEO:UNH)
Canada flag Canada · Delayed Price · Currency is CAD
22.26
-0.23 (-1.02%)
Mar 3, 2025, 12:52 PM EST

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202522.2622.5622.0522.4922.490.99%28,051
Feb 27, 202522.1722.5322.1722.2722.271.23%33,516
Feb 26, 202522.1822.4021.7722.0022.00-1.57%53,043
Feb 25, 202521.8822.3521.4022.3522.352.05%60,413
Feb 24, 202522.1322.1921.6921.9021.90-0.90%230,098
Feb 21, 202521.2022.2720.9022.1022.10-7.42%265,588
Feb 20, 202524.0924.0923.7623.8723.87-1.69%25,976
Feb 19, 202523.8424.2823.6824.2824.281.93%15,458
Feb 18, 202524.3824.3823.6123.8223.82-4.14%33,590
Feb 14, 202525.2525.2824.8324.8524.85-1.70%12,948
Feb 13, 202525.1225.3325.0325.2825.280.96%28,804
Feb 12, 202525.4925.7025.0425.0425.04-1.07%16,492
Feb 11, 202525.4125.6625.2025.3125.31-0.12%52,267
Feb 10, 202524.9725.3424.9625.3425.341.52%68,345
Feb 7, 202525.2025.3124.9624.9624.96-0.68%19,825
Feb 6, 202525.6025.6024.9725.1325.13-2.07%20,957
Feb 5, 202525.3625.6924.8625.6625.66-1.12%14,381
Feb 4, 202525.9026.0425.7925.9525.95-0.76%21,723
Feb 3, 202525.7026.3125.7026.1526.151.24%51,484
Jan 31, 202525.8926.0525.7525.8325.83-0.23%17,911
Jan 30, 202525.6625.9925.4725.8925.891.13%23,179
Jan 29, 202525.7025.7025.5025.6025.60-0.51%12,627
Jan 28, 202525.7525.8325.5725.7325.73-0.19%12,852
Jan 27, 202525.6026.2025.6025.7825.781.86%20,655
Jan 24, 202525.1125.4124.9725.3125.310.72%11,525
Jan 23, 202525.0625.2424.8025.1325.132.15%31,903
Jan 22, 202524.8824.9024.5824.6024.60-1.40%33,185
Jan 21, 202524.4724.9524.4724.9524.951.51%21,838
Jan 20, 202524.2524.6824.2524.5824.581.24%6,814
Jan 17, 202524.2124.7923.9224.2824.28-0.21%37,639
Jan 16, 202525.1625.6424.2924.3324.33-5.88%101,753
Jan 15, 202525.6825.9725.4725.8525.85-0.08%40,728
Jan 14, 202525.7525.8925.5625.8725.870.66%12,350
Jan 13, 202525.3726.0025.3725.7025.703.88%88,799
Jan 10, 202525.2325.4124.7024.7424.74-2.02%27,299
Jan 9, 202525.2225.3025.0125.2525.251.24%11,261
Jan 8, 202524.3424.9424.2524.9424.941.92%24,923
Jan 7, 202524.6724.6724.3224.4724.470.78%34,674
Jan 6, 202524.5624.7324.2824.2824.28-0.49%25,243
Jan 3, 202524.1124.5524.1124.4024.401.75%28,179
Jan 2, 202524.2624.3323.9523.9823.98-0.54%414,543
Dec 31, 202424.2724.2823.9624.1124.11-0.29%5,418
Dec 30, 202424.1824.1823.8424.1824.18-0.53%19,091
Dec 27, 202424.3024.4424.1624.3124.311.25%26,396
Dec 24, 202424.0424.1023.8224.0124.01-0.54%14,276
Dec 23, 202423.8724.2223.7824.1424.141.34%54,582
Dec 20, 202423.4023.9123.4023.8223.822.50%55,382
Dec 19, 202423.9023.9023.1823.2423.24-2.48%43,668
Dec 18, 202423.4024.1223.3023.8323.833.92%93,473
Dec 17, 202423.1823.5422.7022.9322.93-3.49%86,760
Dec 16, 202424.7124.8023.6523.7623.76-4.35%108,356
Dec 13, 202424.4625.1124.4024.8424.840.98%33,519
Dec 12, 202425.4525.4524.5524.6024.60-3.26%29,814
Dec 11, 202426.6726.6725.4025.4325.43-5.74%63,309
Dec 10, 202426.9027.0426.5626.9826.980.67%40,879
Dec 9, 202426.1726.8025.9626.8026.802.25%197,293
Dec 6, 202427.7027.7026.0026.2126.21-5.00%101,310
Dec 5, 202428.7628.9827.4027.5927.59-5.32%40,764
Dec 4, 202429.2729.6328.9929.1429.140.69%10,553
Dec 3, 202429.1629.2328.8828.9428.94-0.24%8,053
Dec 2, 202429.3029.3028.6729.0129.01-17,298
Nov 29, 202428.8329.3528.8329.0129.010.45%8,893
Nov 28, 202429.4229.4228.8828.8828.88-0.69%1,064
Nov 27, 202429.1229.4328.9829.0829.080.28%14,634
Nov 26, 202428.8329.0028.6229.0029.000.45%10,489
Nov 25, 202428.5729.0728.5228.8728.872.34%38,988
Nov 22, 202428.6828.6828.1128.2128.21-1.12%5,016
Nov 21, 202428.7228.8228.4928.5328.53-0.63%25,405
Nov 20, 202427.9128.7627.9128.7128.714.17%25,629
Nov 19, 202427.6427.9427.5427.5627.56-2.13%10,713
Nov 18, 202428.1828.3427.9628.1628.16-0.04%16,897
Nov 15, 202428.3728.4628.1528.1728.17-0.18%10,075
Nov 14, 202428.8628.8628.1428.2228.22-2.56%24,019
Nov 13, 202429.1629.1928.8128.9628.96-1.33%26,925
Nov 12, 202429.6029.7629.3429.3529.35-1.61%36,287
Nov 11, 202429.4530.0529.4529.8329.831.36%5,763
Nov 8, 202429.0729.5729.0729.4329.431.80%28,559
Nov 7, 202428.6728.9728.4928.9128.911.62%43,433
Nov 6, 202429.0029.0028.2128.4528.455.25%78,268
Nov 5, 202425.7527.1325.5927.0327.031.54%115,348
Nov 4, 202427.0827.0926.5426.6226.62-1.70%46,900
Nov 1, 202426.9827.2226.9827.0827.080.33%36,274
Oct 31, 202427.0327.1326.8626.9926.990.07%15,582
Oct 30, 202426.8427.1926.8426.9726.970.48%11,616
Oct 29, 202426.9027.0926.7926.8426.84-0.63%9,505
Oct 28, 202427.0727.1026.9227.0127.010.19%23,036
Oct 25, 202427.1527.1826.9426.9626.960.52%8,608
Oct 24, 202426.9227.2626.8026.8226.82-0.52%36,816
Oct 23, 202427.3827.4026.9526.9626.96-0.88%16,216
Oct 22, 202427.3027.3827.0727.2027.20-0.22%69,567
Oct 21, 202427.1027.6727.1027.2627.260.15%16,780
Oct 18, 202427.1927.2526.9327.2227.220.44%12,630
Oct 17, 202426.9127.2026.7227.1027.10-0.81%17,673
Oct 16, 202426.6527.5126.6527.3227.322.36%50,723
Oct 15, 202426.3727.2126.1026.6926.69-6.74%51,716
Oct 11, 202428.5628.7228.5428.6228.620.25%15,169
Oct 10, 202428.5828.5928.4028.5528.550.81%3,940
Oct 9, 202427.7428.3327.7428.3228.321.76%9,375
Oct 8, 202428.0728.0727.7627.8327.83-0.32%3,223
Oct 7, 202428.0428.2727.9227.9227.92-1.31%6,133