TSX:UNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	17.19	17.36	17.10	17.17	17.17	-0.06%	107,031
Sep 15, 2026	17.27	17.31	17.18	17.18	17.18	-2.00%	37,326
Sep 14, 2026	17.36	17.66	17.36	17.53	17.53	1.83%	60,543
Sep 11, 2026	17.82	17.86	17.20	17.32	17.21	-2.37%	192,614
Sep 10, 2026	18.10	18.23	17.73	17.74	17.63	-1.28%	81,013
Sep 9, 2026	18.54	18.59	17.33	17.97	17.86	-2.18%	156,408
Sep 8, 2026	17.99	18.43	17.93	18.37	18.26	1.38%	44,134
Sep 4, 2026	18.29	18.37	18.08	18.12	18.01	-1.20%	54,736
Sep 3, 2026	18.30	18.52	18.19	18.34	18.23	0.22%	60,861
Sep 2, 2026	18.21	18.34	18.18	18.30	18.19	0.99%	30,650
Sep 1, 2026	18.04	18.22	18.04	18.12	18.01	1.51%	74,898
Aug 31, 2026	17.93	17.93	17.74	17.85	17.74	-0.83%	43,905
Aug 28, 2026	18.10	18.12	18.00	18.00	17.89	-0.28%	30,872
Aug 27, 2026	18.13	18.25	18.03	18.05	17.94	-1.74%	37,105
Aug 26, 2026	18.16	18.59	18.16	18.37	18.26	1.21%	87,889
Aug 25, 2026	18.16	18.23	18.11	18.15	18.04	-0.49%	40,039
Aug 24, 2026	17.84	18.27	17.84	18.24	18.13	2.18%	58,325
Aug 21, 2026	17.66	18.00	17.66	17.85	17.74	1.54%	36,968
Aug 20, 2026	17.69	17.90	17.58	17.58	17.47	-1.24%	176,243
Aug 19, 2026	18.07	18.15	17.69	17.80	17.69	-1.22%	42,802
Aug 18, 2026	18.15	18.22	18.02	18.02	17.91	-0.44%	57,412
Aug 17, 2026	18.20	18.20	17.94	18.10	17.99	-1.47%	77,394
Aug 14, 2026	18.20	18.45	18.14	18.37	18.26	0.55%	60,138
Aug 13, 2026	18.64	18.64	18.24	18.27	18.16	-1.56%	76,599
Aug 12, 2026	18.37	18.64	18.37	18.56	18.45	0.92%	25,882
Aug 11, 2026	18.74	18.80	18.38	18.39	18.28	-1.71%	49,441
Aug 10, 2026	18.66	18.92	18.66	18.71	18.60	0.43%	31,273
Aug 7, 2026	18.45	18.80	18.40	18.63	18.52	0.70%	71,849
Aug 6, 2026	18.98	18.98	18.44	18.50	18.39	-2.12%	58,148
Aug 5, 2026	18.53	19.06	18.25	18.90	18.78	1.07%	96,014
Aug 4, 2026	19.00	19.00	18.66	18.70	18.59	-1.58%	226,008
Jul 31, 2026	19.23	19.30	19.00	19.00	18.88	-1.61%	37,399
Jul 30, 2026	18.96	19.58	18.89	19.31	19.19	0.31%	60,388
Jul 29, 2026	19.61	19.72	19.25	19.25	19.13	-2.09%	35,910
Jul 28, 2026	19.21	19.70	19.10	19.66	19.54	2.88%	60,504
Jul 27, 2026	19.33	19.33	18.93	19.11	18.99	-0.78%	76,691
Jul 24, 2026	19.45	19.61	19.21	19.26	19.14	-0.62%	26,983
Jul 23, 2026	19.59	19.70	19.26	19.38	19.26	-1.97%	59,995
Jul 22, 2026	20.05	20.05	19.72	19.77	19.65	-1.25%	34,483
Jul 21, 2026	19.42	20.02	19.29	20.02	19.90	3.62%	47,558
Jul 20, 2026	19.54	19.69	19.15	19.32	19.20	-1.18%	69,207
Jul 17, 2026	19.54	20.06	19.49	19.55	19.43	0.83%	193,137
Jul 16, 2026	20.60	21.02	19.30	19.39	19.27	1.47%	357,954
Jul 15, 2026	19.09	19.43	19.04	19.11	18.99	-2.10%	149,841
Jul 14, 2026	19.74	19.80	19.41	19.52	19.40	-0.86%	48,845
Jul 13, 2026	19.50	19.76	19.50	19.69	19.57	0.92%	23,351
Jul 10, 2026	19.88	19.88	19.47	19.51	19.39	-1.56%	39,003
Jul 9, 2026	19.62	19.90	19.54	19.82	19.70	1.64%	70,044
Jul 8, 2026	19.53	19.75	19.47	19.50	19.38	-0.56%	46,617
Jul 7, 2026	19.36	19.65	19.36	19.61	19.49	2.35%	68,469