TSX:UNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	18.98	18.98	18.44	18.50	18.50	-2.12%	58,148
Aug 5, 2026	18.53	19.06	18.25	18.90	18.90	1.07%	96,014
Aug 4, 2026	19.00	19.00	18.66	18.70	18.70	-1.58%	226,008
Jul 31, 2026	19.23	19.30	19.00	19.00	19.00	-1.61%	37,399
Jul 30, 2026	18.96	19.58	18.89	19.31	19.31	0.31%	60,388
Jul 29, 2026	19.61	19.72	19.25	19.25	19.25	-2.09%	35,910
Jul 28, 2026	19.21	19.70	19.10	19.66	19.66	2.88%	60,504
Jul 27, 2026	19.33	19.33	18.93	19.11	19.11	-0.78%	76,691
Jul 24, 2026	19.45	19.61	19.21	19.26	19.26	-0.62%	26,983
Jul 23, 2026	19.59	19.70	19.26	19.38	19.38	-1.97%	59,995
Jul 22, 2026	20.05	20.05	19.72	19.77	19.77	-1.25%	34,483
Jul 21, 2026	19.42	20.02	19.29	20.02	20.02	3.62%	47,558
Jul 20, 2026	19.54	19.69	19.15	19.32	19.32	-1.18%	69,207
Jul 17, 2026	19.54	20.06	19.49	19.55	19.55	0.83%	193,137
Jul 16, 2026	20.60	21.02	19.30	19.39	19.39	1.47%	357,954
Jul 15, 2026	19.09	19.43	19.04	19.11	19.11	-2.10%	149,841
Jul 14, 2026	19.74	19.80	19.41	19.52	19.52	-0.86%	48,845
Jul 13, 2026	19.50	19.76	19.50	19.69	19.69	0.92%	23,351
Jul 10, 2026	19.88	19.88	19.47	19.51	19.51	-1.56%	39,003
Jul 9, 2026	19.62	19.90	19.54	19.82	19.82	1.64%	70,044
Jul 8, 2026	19.53	19.75	19.47	19.50	19.50	-0.56%	46,617
Jul 7, 2026	19.36	19.65	19.36	19.61	19.61	2.35%	68,469
Jul 6, 2026	19.54	19.54	19.06	19.16	19.16	-1.24%	62,344
Jul 3, 2026	19.47	19.50	19.26	19.40	19.40	-0.36%	6,566
Jul 2, 2026	19.46	19.70	19.36	19.47	19.47	2.04%	266,171
Jun 30, 2026	19.32	19.32	18.98	19.08	19.08	-0.93%	32,793
Jun 29, 2026	19.60	19.60	19.13	19.26	19.26	-1.78%	81,243
Jun 26, 2026	19.10	19.63	19.10	19.61	19.61	3.21%	103,158
Jun 25, 2026	18.64	19.15	18.64	19.00	19.00	1.93%	79,961
Jun 24, 2026	18.78	18.97	18.36	18.64	18.64	-0.80%	33,852
Jun 23, 2026	18.68	18.80	18.50	18.79	18.79	0.75%	125,830
Jun 22, 2026	18.27	18.80	18.27	18.65	18.65	-	46,257
Jun 19, 2026	18.25	18.65	18.16	18.65	18.65	1.41%	16,244
Jun 18, 2026	18.44	18.62	18.37	18.39	18.39	0.49%	76,368
Jun 17, 2026	18.76	18.86	18.30	18.30	18.30	-2.09%	89,432
Jun 16, 2026	18.85	18.88	18.68	18.69	18.69	-1.16%	39,350
Jun 15, 2026	18.65	19.00	18.37	18.91	18.91	1.43%	69,787
Jun 12, 2026	18.71	18.77	18.62	18.75	18.64	0.70%	70,709
Jun 11, 2026	18.64	18.78	18.52	18.62	18.51	-0.59%	80,378
Jun 10, 2026	19.00	19.10	18.60	18.73	18.62	-1.37%	147,139
Jun 9, 2026	18.78	18.99	18.72	18.99	18.88	1.55%	359,322
Jun 8, 2026	18.11	18.77	18.11	18.70	18.59	1.85%	212,484
Jun 5, 2026	18.31	18.56	18.26	18.36	18.26	0.66%	247,886
Jun 4, 2026	17.88	18.44	17.88	18.24	18.14	5.31%	224,978
Jun 3, 2026	17.40	17.80	17.32	17.32	17.22	-0.12%	152,429
Jun 2, 2026	17.39	17.44	17.23	17.34	17.24	-0.74%	98,610
Jun 1, 2026	17.24	17.60	17.24	17.47	17.37	-	124,761
May 29, 2026	17.54	17.61	17.27	17.47	17.37	-0.51%	100,714
May 28, 2026	17.60	17.88	17.53	17.56	17.46	-0.62%	72,119
May 27, 2026	17.35	17.67	17.35	17.67	17.57	1.96%	67,202