TSX:UNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	12.72	12.72	12.35	12.51	12.51	-0.56%	109,302
Mar 24, 2026	12.45	12.61	12.38	12.58	12.58	1.04%	71,852
Mar 23, 2026	12.88	12.92	12.44	12.45	12.45	-2.35%	214,638
Mar 20, 2026	12.93	13.06	12.72	12.75	12.75	-1.39%	93,148
Mar 19, 2026	13.11	13.28	12.93	12.93	12.93	-1.45%	91,727
Mar 18, 2026	13.28	13.31	13.10	13.12	13.12	-1.20%	30,861
Mar 17, 2026	13.24	13.34	13.20	13.28	13.28	0.61%	81,145
Mar 16, 2026	13.09	13.26	13.01	13.20	13.20	1.46%	93,360
Mar 13, 2026	12.82	13.08	12.82	13.01	13.01	1.40%	53,737
Mar 12, 2026	13.23	13.27	12.80	12.83	12.83	-3.02%	163,307
Mar 11, 2026	13.11	13.23	12.98	13.23	13.23	1.38%	67,231
Mar 10, 2026	13.24	13.25	12.91	13.05	13.05	-0.84%	148,446
Mar 9, 2026	13.04	13.17	12.88	13.16	13.16	-0.53%	79,739
Mar 6, 2026	13.24	13.44	13.10	13.23	13.13	-0.90%	78,529
Mar 5, 2026	13.38	13.45	13.28	13.35	13.25	-1.18%	49,197
Mar 4, 2026	13.36	13.60	13.32	13.51	13.41	1.12%	68,520
Mar 3, 2026	13.42	13.42	13.17	13.36	13.26	-2.05%	108,457
Mar 2, 2026	13.28	13.64	13.28	13.64	13.54	0.81%	142,816
Feb 27, 2026	13.20	13.60	13.15	13.53	13.43	2.19%	480,271
Feb 26, 2026	13.25	13.64	13.19	13.24	13.14	0.84%	153,220
Feb 25, 2026	12.76	13.15	12.76	13.13	13.03	3.55%	206,714
Feb 24, 2026	13.02	13.04	12.59	12.68	12.58	-2.91%	291,061
Feb 23, 2026	13.33	13.49	13.04	13.06	12.96	-2.68%	140,827
Feb 20, 2026	13.37	13.45	13.23	13.42	13.32	0.07%	57,900
Feb 19, 2026	13.41	13.41	13.29	13.41	13.31	0.60%	35,220
Feb 18, 2026	13.48	13.48	13.26	13.33	13.23	-0.37%	81,330
Feb 17, 2026	13.55	13.60	13.35	13.38	13.28	-1.33%	71,440
Feb 13, 2026	13.15	13.58	13.15	13.56	13.46	2.88%	128,648