UnitedHealth Group Incorporated (NEO:UNH)
Canada · Delayed Price · Currency is CAD 15.98
+0.11 (0.69%)
Sep 17, 2025, 4:01 PM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.80 | 16.00 | 15.80 | 15.95 | 15.95 | 0.38% | 108,625 |
| 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 | 14.47 | -0.07% | 480,379 |
| Aug 29, 2025 | 14.18 | 14.48 | 14.12 | 14.48 | 14.48 | 2.33% | 302,071 |
| Aug 28, 2025 | 14.28 | 14.28 | 14.02 | 14.15 | 14.15 | -0.56% | 243,938 |
| Aug 27, 2025 | 14.12 | 14.32 | 14.10 | 14.23 | 14.23 | 1.14% | 200,993 |
| Aug 26, 2025 | 14.29 | 14.45 | 13.82 | 14.07 | 14.07 | -1.61% | 445,145 |
| Aug 25, 2025 | 14.49 | 14.49 | 14.19 | 14.30 | 14.30 | -0.69% | 248,214 |
| Aug 22, 2025 | 14.38 | 14.54 | 14.28 | 14.40 | 14.40 | 1.41% | 357,739 |
| Aug 21, 2025 | 14.10 | 14.34 | 13.96 | 14.20 | 14.20 | 1.21% | 307,707 |
| Aug 20, 2025 | 14.35 | 14.36 | 13.85 | 14.03 | 14.03 | -1.54% | 424,721 |
| Aug 19, 2025 | 14.50 | 14.54 | 14.03 | 14.25 | 14.25 | -1.45% | 580,563 |
| Aug 18, 2025 | 14.72 | 14.83 | 14.41 | 14.46 | 14.46 | 1.33% | 1,226,186 |
| Aug 15, 2025 | 14.29 | 14.54 | 13.82 | 14.27 | 14.27 | 12.10% | 1,780,477 |
| Aug 14, 2025 | 12.80 | 12.82 | 12.53 | 12.73 | 12.73 | -0.16% | 761,274 |
| Aug 13, 2025 | 12.45 | 12.75 | 12.33 | 12.75 | 12.75 | 4.00% | 511,310 |
| Aug 12, 2025 | 11.98 | 12.30 | 11.90 | 12.26 | 12.26 | 3.37% | 300,547 |
| Aug 11, 2025 | 11.91 | 12.10 | 11.83 | 11.86 | 11.86 | 0.76% | 281,246 |
| Aug 8, 2025 | 11.50 | 11.77 | 11.45 | 11.77 | 11.77 | 2.79% | 170,460 |
| Aug 7, 2025 | 11.59 | 11.65 | 11.21 | 11.45 | 11.45 | -0.61% | 304,947 |
| Aug 6, 2025 | 11.80 | 11.86 | 11.51 | 11.52 | 11.52 | -2.21% | 313,671 |
| Aug 5, 2025 | 11.35 | 11.80 | 11.27 | 11.78 | 11.78 | 5.75% | 503,051 |
| Aug 1, 2025 | 11.65 | 11.78 | 11.01 | 11.14 | 11.14 | -4.87% | 753,562 |
| Jul 31, 2025 | 12.21 | 12.21 | 11.62 | 11.71 | 11.71 | -6.24% | 688,787 |
| Jul 30, 2025 | 12.44 | 12.51 | 12.11 | 12.49 | 12.49 | 1.88% | 265,799 |
| Jul 29, 2025 | 12.60 | 12.80 | 12.23 | 12.26 | 12.26 | -7.61% | 1,299,243 |
| Jul 28, 2025 | 13.35 | 13.35 | 13.13 | 13.27 | 13.27 | 0.45% | 336,872 |
| Jul 25, 2025 | 13.21 | 13.42 | 13.15 | 13.21 | 13.21 | 0.92% | 408,055 |
| Jul 24, 2025 | 13.30 | 13.55 | 13.06 | 13.09 | 13.09 | -4.52% | 508,149 |
| Jul 23, 2025 | 13.52 | 13.72 | 13.38 | 13.71 | 13.71 | 2.31% | 208,032 |
| Jul 22, 2025 | 13.30 | 13.45 | 13.27 | 13.40 | 13.40 | 1.06% | 111,646 |
| Jul 21, 2025 | 13.39 | 13.44 | 13.20 | 13.26 | 13.26 | 0.08% | 169,978 |
| Jul 18, 2025 | 13.55 | 13.55 | 13.17 | 13.25 | 13.25 | -2.00% | 341,504 |
| Jul 17, 2025 | 13.73 | 13.75 | 13.00 | 13.52 | 13.52 | -1.53% | 817,164 |
| Jul 16, 2025 | 13.70 | 13.90 | 13.67 | 13.73 | 13.73 | 0.22% | 183,736 |
| Jul 15, 2025 | 14.11 | 14.29 | 13.68 | 13.70 | 13.70 | -3.04% | 837,720 |
| Jul 14, 2025 | 14.23 | 14.26 | 14.05 | 14.13 | 14.13 | -0.91% | 140,620 |
| Jul 11, 2025 | 14.03 | 14.27 | 14.01 | 14.26 | 14.26 | 1.21% | 161,261 |
| Jul 10, 2025 | 14.29 | 14.31 | 13.95 | 14.09 | 14.09 | -1.12% | 201,250 |
| Jul 9, 2025 | 14.05 | 14.26 | 14.05 | 14.25 | 14.25 | -1.45% | 304,761 |
| Jul 8, 2025 | 14.29 | 14.46 | 14.29 | 14.46 | 14.46 | 1.26% | 101,702 |