TSX:UNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.31	18.56	18.26	18.36	18.36	0.66%	247,886
Jun 4, 2026	17.88	18.44	17.88	18.24	18.24	5.31%	224,978
Jun 3, 2026	17.40	17.80	17.32	17.32	17.32	-0.12%	152,429
Jun 2, 2026	17.39	17.44	17.23	17.34	17.34	-0.74%	98,610
Jun 1, 2026	17.24	17.60	17.24	17.47	17.47	-	124,761
May 29, 2026	17.54	17.61	17.27	17.47	17.47	-0.51%	100,714
May 28, 2026	17.60	17.88	17.53	17.56	17.56	-0.62%	72,119
May 27, 2026	17.35	17.67	17.35	17.67	17.67	1.96%	67,202
May 26, 2026	17.84	17.84	17.33	17.33	17.33	-2.31%	119,910
May 25, 2026	17.60	17.82	17.50	17.74	17.74	-0.78%	40,964
May 22, 2026	17.54	17.92	17.52	17.88	17.88	1.59%	88,577
May 21, 2026	17.55	17.75	17.55	17.60	17.60	-0.06%	81,787
May 20, 2026	17.82	18.06	17.51	17.61	17.61	-1.57%	506,308
May 19, 2026	17.85	18.14	17.48	17.89	17.89	-1.16%	279,133
May 15, 2026	18.08	18.29	17.96	18.10	18.10	-1.36%	191,181
May 14, 2026	18.42	18.48	18.22	18.35	18.35	-0.38%	135,518
May 13, 2026	18.18	18.60	18.12	18.42	18.42	0.99%	242,339
May 12, 2026	17.60	18.28	17.58	18.24	18.24	3.17%	350,709
May 11, 2026	17.47	17.70	17.33	17.68	17.68	1.26%	117,895
May 8, 2026	17.05	17.47	17.05	17.46	17.46	2.65%	316,107
May 7, 2026	16.79	17.02	16.79	17.01	17.01	0.77%	133,363
May 6, 2026	16.79	16.96	16.49	16.88	16.88	0.78%	127,719
May 5, 2026	17.02	17.12	16.65	16.75	16.75	-1.70%	164,145
May 4, 2026	16.93	17.05	16.80	17.04	17.04	0.35%	103,263
May 1, 2026	17.12	17.15	16.90	16.98	16.98	-0.53%	107,546
Apr 30, 2026	16.92	17.11	16.72	17.07	17.07	0.12%	273,182
Apr 29, 2026	16.89	17.07	16.82	17.05	17.05	1.07%	499,685
Apr 28, 2026	16.37	17.01	16.37	16.87	16.87	3.37%	483,471
Apr 27, 2026	16.27	16.41	16.07	16.32	16.32	-0.12%	116,258
Apr 24, 2026	16.37	16.48	16.16	16.34	16.34	0.06%	141,227
Apr 23, 2026	16.28	16.41	16.15	16.33	16.33	0.43%	134,011
Apr 22, 2026	16.13	16.49	16.12	16.26	16.26	2.07%	685,408
Apr 21, 2026	16.20	16.43	15.90	15.93	15.93	6.98%	880,298
Apr 20, 2026	14.87	14.95	14.74	14.89	14.89	-0.27%	164,330
Apr 17, 2026	14.69	14.97	14.67	14.93	14.93	2.47%	230,850
Apr 16, 2026	14.52	14.66	14.44	14.57	14.57	0.62%	311,533
Apr 15, 2026	14.52	14.61	14.34	14.48	14.48	-	106,360
Apr 14, 2026	14.44	14.72	14.44	14.48	14.48	0.35%	105,173
Apr 13, 2026	13.99	14.43	13.98	14.43	14.43	2.78%	132,122
Apr 10, 2026	14.14	14.30	14.03	14.04	14.04	-0.71%	126,809
Apr 9, 2026	14.00	14.19	14.00	14.14	14.14	0.28%	95,209
Apr 8, 2026	14.38	14.40	14.06	14.10	14.10	-0.42%	164,202
Apr 7, 2026	14.14	14.39	13.81	14.16	14.16	9.01%	902,928
Apr 6, 2026	12.81	13.06	12.81	12.99	12.99	1.48%	108,309
Apr 2, 2026	12.53	12.83	12.53	12.80	12.80	1.11%	160,441
Apr 1, 2026	12.57	12.70	12.51	12.66	12.66	1.52%	277,475
Mar 31, 2026	12.20	12.50	12.16	12.47	12.47	3.14%	93,846
Mar 30, 2026	12.00	12.11	11.89	12.09	12.09	1.09%	121,570
Mar 27, 2026	12.29	12.34	11.83	11.96	11.96	-3.08%	190,255
Mar 26, 2026	12.42	12.66	12.34	12.34	12.34	-1.36%	287,469