Skip to main content
IC
UnitedHealth Group Incorporated (NEO:UNH)
Canada flag Canada · Delayed Price · Currency is CAD
14.70
-3.17 (-17.74%)
May 13, 2025, 3:59 PM EDT

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202515.9716.1014.6014.7014.70-17.74%1,262,469
May 12, 202518.0618.2517.8017.8717.87-0.45%151,153
May 9, 202518.2118.2517.8617.9517.95-1.43%129,293
May 8, 202518.4618.4618.2018.2118.21-1.51%126,717
May 7, 202518.7118.7118.2418.4918.49-0.91%106,082
May 6, 202519.0119.0318.5918.6618.66-2.30%159,709
May 5, 202518.9019.3218.8419.1019.101.49%115,949
May 2, 202519.0419.0418.5718.8218.82-0.42%146,922
May 1, 202519.4919.4918.9018.9018.90-3.03%158,418
Apr 30, 202519.3719.4918.9519.4919.490.72%105,448
Apr 29, 202519.7519.8019.3519.3519.35-2.67%87,441
Apr 28, 202519.8820.0119.6519.8819.880.56%55,946
Apr 25, 202520.0020.0019.4819.7719.77-1.54%167,354
Apr 24, 202520.2020.2520.0320.0820.08-0.79%105,357
Apr 23, 202520.3320.7020.0320.2420.240.30%57,466
Apr 22, 202520.0520.3519.7520.1820.180.40%118,432
Apr 21, 202521.2621.2820.0620.1020.10-6.69%182,849
Apr 17, 202522.7722.9421.1221.5421.54-21.93%409,804
Apr 16, 202527.6828.0027.5227.5927.59-0.29%9,004
Apr 15, 202528.1128.1127.5327.6727.67-0.29%25,245
Apr 14, 202528.2828.2827.3627.7527.75-2.22%39,092
Apr 11, 202528.2028.5027.7028.3828.381.00%27,308
Apr 10, 202527.6528.3027.2928.1028.102.74%69,541
Apr 9, 202526.2627.6526.2627.3527.354.87%350,038
Apr 8, 202527.0027.4925.9126.0826.085.33%79,683
Apr 7, 202524.1224.7623.9524.7624.760.65%27,715
Apr 4, 202525.6826.0124.6024.6024.60-3.83%48,842
Apr 3, 202525.0225.8825.0225.5825.583.40%94,741
Apr 2, 202524.7724.7724.4224.7424.740.08%14,330
Apr 1, 202524.9324.9724.6624.7224.72-0.92%10,839
Mar 31, 202524.3524.9824.3524.9524.951.96%34,218
Mar 28, 202524.4524.6224.4424.4724.470.25%22,735
Mar 27, 202524.4724.6624.2824.4124.41-0.53%27,921
Mar 26, 202524.4224.7024.3724.5424.540.99%33,208
Mar 25, 202524.3324.4324.2224.3024.30-0.49%11,059
Mar 24, 202524.2124.4924.2024.4224.42-0.45%17,927
Mar 21, 202524.2724.5323.9924.5324.531.66%28,017
Mar 20, 202523.8524.2723.8524.1324.131.17%32,822
Mar 19, 202523.8423.9423.7623.8523.85-0.13%15,556
Mar 18, 202523.6223.9723.6223.8823.880.89%80,043
Mar 17, 202523.0723.6823.0723.6723.672.33%37,131
Mar 14, 202522.7623.1622.7623.1323.131.54%68,997
Mar 13, 202522.5722.8822.5322.7822.78-0.18%23,983
Mar 12, 202522.9623.0522.7422.8222.82-0.74%21,417
Mar 11, 202522.7223.0022.6622.9922.991.19%46,520
Mar 10, 202523.3123.4222.7022.7222.72-2.70%11,216
Mar 7, 202523.1023.7123.1023.3523.351.04%30,232
Mar 6, 202522.4223.1422.4223.1123.112.53%113,380
Mar 5, 202522.4822.6822.3922.5422.54-66,396
Mar 4, 202522.2922.7122.1222.5422.541.71%47,285