UnitedHealth Group Incorporated (NEO:ZUNH)
Canada · Delayed Price · Currency is CAD 10.88
+0.13 (1.21%)
Sep 28, 2026, 10:25 AM EST
UnitedHealth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | - | 1.21% | 315 |
| Sep 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | - | -1.19% | 85 |
| Sep 23, 2026 | 10.73 | 10.88 | 10.73 | 10.88 | - | -1.09% | 85 |
| Sep 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1.95% | 25 |
| Sep 3, 2026 | 11.69 | 11.69 | 10.79 | 10.79 | - | -4.68% | 25 |
| Aug 31, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | - | -0.79% | 1 |
| Aug 27, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | - | -1.21% | 1 |
| Aug 26, 2026 | 11.64 | 11.64 | 11.55 | 11.55 | - | 0.70% | 1,600 |
| Aug 5, 2026 | 12.01 | 12.01 | 11.47 | 11.47 | - | -3.12% | 12 |
| Aug 4, 2026 | 11.88 | 11.88 | 11.84 | 11.84 | - | -3.43% | 1,100 |
| Jul 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | - | -0.97% | - |
| Jul 16, 2026 | 12.55 | 12.55 | 12.38 | 12.38 | - | -0.80% | 1,074 |
| Jul 10, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | - | 1.38% | - |
| Jul 9, 2026 | 12.47 | 12.47 | 12.31 | 12.31 | - | 3.01% | 100 |
| Jul 3, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jul 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 29, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 25, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 23, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 17, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | - | - |
| Jun 15, 2026 | 11.84 | 11.95 | 11.84 | 11.95 | - | 3.64% | 1,774 |
| Jun 12, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | - | - | - |
| Jun 11, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | - | - | - |
| Jun 10, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | - | - | - |
| Jun 9, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | - | - | - |
| Jun 8, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | - | - | - |
| Jun 5, 2026 | 11.68 | 11.68 | 11.53 | 11.53 | - | -1.03% | 100 |
| Jun 4, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| Jun 3, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| Jun 2, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| Jun 1, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 29, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 28, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 27, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 25, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 22, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 21, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 20, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 19, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 15, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 14, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| May 13, 2026 | 11.68 | 11.68 | 11.65 | 11.65 | - | 15.46% | 130 |