Skip to main content
logo
UnitedHealth Group Incorporated (TSX:UNH)
Canada flag Canada · Delayed Price · Currency is CAD
15.94
-0.12 (-0.75%)
At close: Jan 9, 2026

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202616.1216.1515.8915.9415.94-0.75%33,491
Jan 8, 202615.7916.1215.7916.0616.061.32%153,366
Jan 7, 202616.2016.2015.6915.8515.85-2.04%203,719
Jan 6, 202616.0716.3416.0416.1816.181.95%171,251
Jan 5, 202615.5916.0615.4815.8715.871.73%243,059
Jan 2, 202615.3915.7515.2015.6015.601.83%164,102
Dec 31, 202515.3815.4515.3215.3215.32-0.52%54,229
Dec 30, 202515.2615.5815.2615.4015.400.98%36,021
Dec 29, 202515.2715.4815.2315.2515.250.26%124,550
Dec 24, 202515.1015.2315.0915.2115.210.80%189,626
Dec 23, 202515.0015.2015.0015.0915.09-57,783
Dec 22, 202514.9715.2914.9615.0915.09-0.66%134,123
Dec 19, 202515.2715.5215.1515.1915.19-1.24%99,145
Dec 17, 202515.5515.5615.3515.3815.38-0.77%94,862
Dec 16, 202515.8415.8415.3715.5015.50-2.08%180,928
Dec 15, 202515.8715.9915.6515.8315.83-0.13%203,528
Dec 12, 202515.7316.0115.6815.8515.851.34%354,885
Dec 11, 202515.1815.7515.1815.6415.642.49%341,008
Dec 10, 202515.0315.2714.8915.2615.261.33%132,762
Dec 9, 202515.0015.1215.0015.0615.060.20%116,074
Dec 8, 202515.3015.3015.0115.0315.03-2.28%258,492
Dec 5, 202515.5115.5315.2715.3815.38-0.77%124,907
Dec 4, 202515.8315.8415.2815.5015.50-1.84%152,805
Dec 3, 202515.1915.8515.1215.7915.794.50%286,239
Dec 2, 202515.0615.2515.0315.1115.110.40%148,531
Dec 1, 202515.1515.3415.0315.0515.05-1.89%170,604
Nov 28, 202515.4715.4715.2815.3415.34-1.03%81,071
Nov 27, 202515.5715.5715.3015.5015.501.04%23,140
Nov 26, 202515.1415.5915.1415.3415.341.12%166,790
Nov 25, 202514.8515.2414.8515.1715.172.09%185,526
Nov 24, 202515.1515.1514.7914.8614.860.07%236,015
Nov 21, 202514.3815.0514.3814.8514.852.70%251,983
Nov 20, 202514.4914.6214.4114.4614.460.70%266,809
Nov 19, 202514.6414.6414.1814.3614.36-1.71%537,232
Nov 18, 202514.7914.7914.3714.6114.61-1.95%330,667
Nov 17, 202514.9615.2214.8714.9014.90-0.20%355,369
Nov 14, 202515.1715.2614.9314.9314.93-3.68%397,961
Nov 13, 202515.8115.8115.4415.5015.50-1.96%576,229
Nov 12, 202515.2915.9515.2415.8115.813.74%306,642
Nov 11, 202515.0015.2714.9015.2415.241.94%181,188
Nov 10, 202514.9615.0814.7714.9514.95-0.99%319,179
Nov 7, 202514.8815.1014.6515.1015.100.60%306,270
Nov 6, 202515.2715.4614.9915.0115.01-1.51%275,170
Nov 5, 202515.2715.3815.1115.2415.24-1.17%258,597
Nov 4, 202515.2115.6715.2115.4215.42-0.71%321,146
Nov 3, 202515.7815.8415.2115.5315.53-2.39%590,614
Oct 31, 202516.0016.1315.7315.9115.91-0.93%313,328
Oct 30, 202516.0916.5216.0316.0616.06-3.14%540,581
Oct 29, 202517.1417.1416.5016.5816.58-3.60%570,798
Oct 28, 202517.6317.7016.7317.2017.200.76%1,054,191