UnitedHealth Group Incorporated (NEO:UNH)
Canada
· Delayed Price · Currency is CAD 14.51
+0.28 (1.97%)
Jun 27, 2025, 3:59 PM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.21 | 14.57 | 14.21 | 14.51 | 14.51 | 1.97% | 227,628 |
| Jun 26, 2025 | 14.25 | 14.38 | 14.17 | 14.23 | 14.23 | - | 155,284 |
| Jun 25, 2025 | 14.38 | 14.38 | 14.11 | 14.23 | 14.23 | -1.04% | 155,242 |
| Jun 24, 2025 | 14.25 | 14.39 | 14.09 | 14.38 | 14.38 | 1.63% | 179,140 |
| Jun 23, 2025 | 14.23 | 14.23 | 13.90 | 14.15 | 14.15 | -0.56% | 260,504 |
| Jun 20, 2025 | 14.72 | 14.72 | 14.20 | 14.23 | 14.23 | -2.47% | 202,855 |
| Jun 19, 2025 | 14.45 | 14.67 | 14.41 | 14.59 | 14.59 | 0.83% | 15,161 |
| Jun 18, 2025 | 14.43 | 14.66 | 14.41 | 14.47 | 14.47 | -0.41% | 105,619 |
| Jun 17, 2025 | 14.41 | 14.56 | 14.37 | 14.53 | 14.53 | 0.41% | 138,876 |
| Jun 16, 2025 | 14.77 | 14.77 | 14.34 | 14.47 | 14.47 | -1.90% | 181,449 |
| Jun 13, 2025 | 14.77 | 14.91 | 14.68 | 14.75 | 14.75 | -1.40% | 178,831 |
| Jun 12, 2025 | 14.62 | 15.00 | 14.54 | 14.96 | 14.96 | 2.26% | 273,738 |
| Jun 11, 2025 | 14.27 | 14.65 | 14.24 | 14.63 | 14.63 | 2.31% | 320,422 |
| Jun 10, 2025 | 14.33 | 14.37 | 14.15 | 14.30 | 14.30 | 0.07% | 141,147 |
| Jun 9, 2025 | 14.42 | 14.45 | 14.19 | 14.29 | 14.29 | 0.28% | 191,278 |
| Jun 6, 2025 | 14.00 | 14.30 | 14.00 | 14.25 | 14.25 | 2.22% | 354,716 |
| Jun 5, 2025 | 14.17 | 14.20 | 13.86 | 13.94 | 13.94 | -1.48% | 536,866 |
| Jun 4, 2025 | 14.34 | 14.47 | 14.15 | 14.15 | 14.15 | -0.49% | 268,857 |
| Jun 3, 2025 | 14.34 | 14.40 | 14.14 | 14.22 | 14.22 | -1.18% | 281,313 |
| Jun 2, 2025 | 14.44 | 14.75 | 14.17 | 14.39 | 14.39 | 1.41% | 302,290 |
| May 30, 2025 | 14.07 | 14.39 | 13.96 | 14.19 | 14.19 | 0.85% | 249,610 |
| May 29, 2025 | 14.03 | 14.28 | 13.90 | 14.07 | 14.07 | 0.29% | 174,429 |
| May 28, 2025 | 13.88 | 14.30 | 13.84 | 14.03 | 14.03 | 0.94% | 272,317 |
| May 27, 2025 | 14.17 | 14.17 | 13.62 | 13.90 | 13.90 | -2.25% | 373,027 |
| May 26, 2025 | 14.16 | 14.25 | 14.00 | 14.22 | 14.22 | 2.01% | 71,018 |
| May 23, 2025 | 14.08 | 14.16 | 13.76 | 13.94 | 13.94 | -0.36% | 272,125 |
| May 22, 2025 | 13.88 | 14.39 | 13.79 | 13.99 | 13.99 | -1.96% | 445,516 |
| May 21, 2025 | 14.13 | 14.60 | 14.13 | 14.27 | 14.27 | -5.75% | 645,373 |
| May 20, 2025 | 15.20 | 15.28 | 14.72 | 15.14 | 15.14 | 9.95% | 1,532,767 |
| May 16, 2025 | 13.21 | 13.89 | 12.71 | 13.77 | 13.77 | 6.33% | 1,583,803 |
| May 15, 2025 | 13.22 | 13.24 | 11.74 | 12.95 | 12.95 | -10.57% | 1,995,740 |
| May 14, 2025 | 15.30 | 15.30 | 14.48 | 14.48 | 14.48 | -1.50% | 763,121 |
| May 13, 2025 | 15.97 | 16.10 | 14.60 | 14.70 | 14.70 | -17.74% | 1,262,469 |
| May 12, 2025 | 18.06 | 18.25 | 17.80 | 17.87 | 17.87 | -0.45% | 151,153 |
| May 9, 2025 | 18.21 | 18.25 | 17.86 | 17.95 | 17.95 | -1.43% | 129,293 |
| May 8, 2025 | 18.46 | 18.46 | 18.20 | 18.21 | 18.21 | -1.51% | 126,717 |
| May 7, 2025 | 18.71 | 18.71 | 18.24 | 18.49 | 18.49 | -0.91% | 106,082 |
| May 6, 2025 | 19.01 | 19.03 | 18.59 | 18.66 | 18.66 | -2.30% | 159,709 |
| May 5, 2025 | 18.90 | 19.32 | 18.84 | 19.10 | 19.10 | 1.49% | 115,949 |
| May 2, 2025 | 19.04 | 19.04 | 18.57 | 18.82 | 18.82 | -0.42% | 146,922 |
| May 1, 2025 | 19.49 | 19.49 | 18.90 | 18.90 | 18.90 | -3.03% | 158,418 |
| Apr 30, 2025 | 19.37 | 19.49 | 18.95 | 19.49 | 19.49 | 0.72% | 105,448 |
| Apr 29, 2025 | 19.75 | 19.80 | 19.35 | 19.35 | 19.35 | -2.67% | 87,441 |
| Apr 28, 2025 | 19.88 | 20.01 | 19.65 | 19.88 | 19.88 | 0.56% | 55,946 |
| Apr 25, 2025 | 20.00 | 20.00 | 19.48 | 19.77 | 19.77 | -1.54% | 167,354 |
| Apr 24, 2025 | 20.20 | 20.25 | 20.03 | 20.08 | 20.08 | -0.79% | 105,357 |
| Apr 23, 2025 | 20.33 | 20.70 | 20.03 | 20.24 | 20.24 | 0.30% | 57,466 |
| Apr 22, 2025 | 20.05 | 20.35 | 19.75 | 20.18 | 20.18 | 0.40% | 118,432 |
| Apr 21, 2025 | 21.26 | 21.28 | 20.06 | 20.10 | 20.10 | -6.69% | 182,849 |
| Apr 17, 2025 | 22.77 | 22.94 | 21.12 | 21.54 | 21.54 | -21.93% | 409,804 |