Skip to main content
logo
UnitedHealth Group Incorporated (TSX:UNH)
Canada flag Canada · Delayed Price · Currency is CAD
18.72
-0.33 (-1.73%)
Oct 26, 2026, 3:59 PM EDT

TSX:UNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202619.1519.1518.6318.7218.72-1.73%50,487
Oct 23, 202619.2819.3618.9819.0519.05-1.65%60,156
Oct 22, 202619.0719.4219.0719.3719.371.89%106,355
Oct 21, 202619.2319.2318.9319.0119.01-0.60%57,077
Oct 20, 202618.6519.2418.6519.1319.133.16%113,496
Oct 19, 202618.2018.6018.2018.5418.541.31%30,758
Oct 16, 202618.7918.7918.0518.3018.30-1.35%100,428
Oct 15, 202618.2018.8818.2018.5518.552.71%202,818
Oct 14, 202617.5318.0817.5318.0618.064.45%177,882
Oct 13, 202618.1118.2017.0517.2917.29-0.06%259,094
Oct 9, 202617.0917.6717.0517.3017.302.37%279,004
Oct 8, 202617.1517.1516.8416.9016.90-1.40%112,070
Oct 7, 202617.2317.4817.0017.1417.14-0.12%108,265
Oct 6, 202617.2717.3717.0717.1617.16-0.69%201,153
Oct 5, 202616.9917.2916.8317.2817.281.83%58,190
Oct 2, 202616.6617.0016.6516.9716.971.74%39,318
Oct 1, 202616.8216.9216.5916.6816.68-0.60%69,621
Sep 30, 202617.1017.1116.7316.7816.78-2.04%61,617
Sep 29, 202617.1817.1816.9717.1317.13-0.64%31,650
Sep 28, 202617.2317.3517.1117.2417.240.17%33,981
Sep 25, 202617.2517.3216.9717.2117.210.47%44,684
Sep 24, 202617.0417.1416.8517.1317.130.94%41,991
Sep 23, 202616.9917.0116.7216.9716.97-0.41%105,924
Sep 22, 202617.3717.4017.0217.0417.04-1.27%95,773
Sep 21, 202617.3117.3117.0917.2617.260.23%47,986
Sep 18, 202617.1717.2917.0417.2217.220.41%116,537
Sep 17, 202617.2717.3817.1517.1517.15-0.12%91,724
Sep 16, 202617.1917.3617.1017.1717.17-0.06%107,031
Sep 15, 202617.2717.3117.1817.1817.18-2.00%37,326
Sep 14, 202617.3617.6617.3617.5317.531.83%60,543
Sep 11, 202617.8217.8617.2017.3217.21-2.37%192,614
Sep 10, 202618.1018.2317.7317.7417.63-1.28%81,013
Sep 9, 202618.5418.5917.3317.9717.86-2.18%156,408
Sep 8, 202617.9918.4317.9318.3718.261.38%44,134
Sep 4, 202618.2918.3718.0818.1218.01-1.20%54,736
Sep 3, 202618.3018.5218.1918.3418.230.22%60,861
Sep 2, 202618.2118.3418.1818.3018.190.99%30,650
Sep 1, 202618.0418.2218.0418.1218.011.51%74,898
Aug 31, 202617.9317.9317.7417.8517.74-0.83%43,905
Aug 28, 202618.1018.1218.0018.0017.89-0.28%30,872
Aug 27, 202618.1318.2518.0318.0517.94-1.74%37,105
Aug 26, 202618.1618.5918.1618.3718.261.21%87,889
Aug 25, 202618.1618.2318.1118.1518.04-0.49%40,039
Aug 24, 202617.8418.2717.8418.2418.132.18%58,325
Aug 21, 202617.6618.0017.6617.8517.741.54%36,968
Aug 20, 202617.6917.9017.5817.5817.47-1.24%176,243
Aug 19, 202618.0718.1517.6917.8017.69-1.22%42,802
Aug 18, 202618.1518.2218.0218.0217.91-0.44%57,412
Aug 17, 202618.2018.2017.9418.1017.99-1.47%77,394
Aug 14, 202618.2018.4518.1418.3718.260.55%60,138