UnitedHealth Group Incorporated (NEO:UNH)
Canada
· Delayed Price · Currency is CAD 15.38
-0.12 (-0.77%)
At close: Dec 5, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.51 | 15.53 | 15.27 | 15.38 | 15.38 | -0.77% | 124,907 |
| Dec 4, 2025 | 15.83 | 15.84 | 15.28 | 15.50 | 15.50 | -1.84% | 152,805 |
| Dec 3, 2025 | 15.19 | 15.85 | 15.12 | 15.79 | 15.79 | 4.50% | 286,239 |
| Dec 2, 2025 | 15.06 | 15.25 | 15.03 | 15.11 | 15.11 | 0.40% | 148,531 |
| Dec 1, 2025 | 15.15 | 15.34 | 15.03 | 15.05 | 15.05 | -1.89% | 170,604 |
| Nov 28, 2025 | 15.47 | 15.47 | 15.28 | 15.34 | 15.34 | -1.03% | 81,071 |
| Nov 27, 2025 | 15.57 | 15.57 | 15.30 | 15.50 | 15.50 | 1.04% | 23,140 |
| Nov 26, 2025 | 15.14 | 15.59 | 15.14 | 15.34 | 15.34 | 1.12% | 166,790 |
| Nov 25, 2025 | 14.85 | 15.24 | 14.85 | 15.17 | 15.17 | 2.09% | 185,526 |
| Nov 24, 2025 | 15.15 | 15.15 | 14.79 | 14.86 | 14.86 | 0.07% | 236,015 |
| Nov 21, 2025 | 14.38 | 15.05 | 14.38 | 14.85 | 14.85 | 2.70% | 251,983 |
| Nov 20, 2025 | 14.49 | 14.62 | 14.41 | 14.46 | 14.46 | 0.70% | 266,809 |
| Nov 19, 2025 | 14.64 | 14.64 | 14.18 | 14.36 | 14.36 | -1.71% | 537,232 |
| Nov 18, 2025 | 14.79 | 14.79 | 14.37 | 14.61 | 14.61 | -1.95% | 330,667 |
| Nov 17, 2025 | 14.96 | 15.22 | 14.87 | 14.90 | 14.90 | -0.20% | 355,369 |
| Nov 14, 2025 | 15.17 | 15.26 | 14.93 | 14.93 | 14.93 | -3.68% | 397,961 |
| Nov 13, 2025 | 15.81 | 15.81 | 15.44 | 15.50 | 15.50 | -1.96% | 576,229 |
| Nov 12, 2025 | 15.29 | 15.95 | 15.24 | 15.81 | 15.81 | 3.74% | 306,642 |
| Nov 11, 2025 | 15.00 | 15.27 | 14.90 | 15.24 | 15.24 | 1.94% | 181,188 |
| Nov 10, 2025 | 14.96 | 15.08 | 14.77 | 14.95 | 14.95 | -0.99% | 319,179 |
| Nov 7, 2025 | 14.88 | 15.10 | 14.65 | 15.10 | 15.10 | 0.60% | 306,270 |
| Nov 6, 2025 | 15.27 | 15.46 | 14.99 | 15.01 | 15.01 | -1.51% | 275,170 |
| Nov 5, 2025 | 15.27 | 15.38 | 15.11 | 15.24 | 15.24 | -1.17% | 258,597 |
| Nov 4, 2025 | 15.21 | 15.67 | 15.21 | 15.42 | 15.42 | -0.71% | 321,146 |
| Nov 3, 2025 | 15.78 | 15.84 | 15.21 | 15.53 | 15.53 | -2.39% | 590,614 |
| Oct 31, 2025 | 16.00 | 16.13 | 15.73 | 15.91 | 15.91 | -0.93% | 313,328 |
| Oct 30, 2025 | 16.09 | 16.52 | 16.03 | 16.06 | 16.06 | -3.14% | 540,581 |
| Oct 29, 2025 | 17.14 | 17.14 | 16.50 | 16.58 | 16.58 | -3.60% | 570,798 |
| Oct 28, 2025 | 17.63 | 17.70 | 16.73 | 17.20 | 17.20 | 0.76% | 1,054,191 |
| Oct 27, 2025 | 16.95 | 17.08 | 16.85 | 17.07 | 17.07 | 1.01% | 190,403 |
| Oct 24, 2025 | 16.88 | 17.04 | 16.80 | 16.90 | 16.90 | 0.36% | 162,759 |
| Oct 23, 2025 | 16.61 | 16.89 | 16.51 | 16.84 | 16.84 | -0.12% | 203,402 |
| Oct 22, 2025 | 17.02 | 17.02 | 16.69 | 16.86 | 16.86 | -1.11% | 250,546 |
| Oct 21, 2025 | 17.01 | 17.29 | 16.87 | 17.05 | 17.05 | 0.29% | 348,116 |
| Oct 20, 2025 | 16.64 | 17.04 | 16.64 | 17.00 | 17.00 | 2.16% | 193,193 |
| Oct 17, 2025 | 16.49 | 16.69 | 16.35 | 16.64 | 16.64 | 0.30% | 136,496 |
| Oct 16, 2025 | 16.95 | 16.95 | 16.52 | 16.59 | 16.59 | -1.48% | 109,357 |
| Oct 15, 2025 | 16.83 | 16.99 | 16.64 | 16.84 | 16.84 | 0.24% | 237,426 |
| Oct 14, 2025 | 16.65 | 16.91 | 16.50 | 16.80 | 16.80 | 1.63% | 280,169 |
| Oct 10, 2025 | 17.19 | 17.25 | 16.45 | 16.53 | 16.53 | -3.78% | 629,878 |
| Oct 9, 2025 | 17.42 | 17.56 | 17.10 | 17.18 | 17.18 | -0.64% | 326,097 |
| Oct 8, 2025 | 17.22 | 17.49 | 17.09 | 17.29 | 17.29 | 1.77% | 271,479 |
| Oct 7, 2025 | 16.87 | 17.03 | 16.73 | 16.99 | 16.99 | 1.31% | 411,289 |
| Oct 6, 2025 | 16.92 | 16.93 | 16.68 | 16.77 | 16.77 | -0.42% | 319,824 |
| Oct 3, 2025 | 16.70 | 17.19 | 16.67 | 16.84 | 16.84 | 2.06% | 439,674 |
| Oct 2, 2025 | 16.26 | 16.56 | 16.13 | 16.50 | 16.50 | 1.48% | 353,999 |
| Oct 1, 2025 | 16.00 | 16.29 | 15.95 | 16.26 | 16.26 | 0.68% | 331,469 |
| Sep 30, 2025 | 16.00 | 16.31 | 16.00 | 16.15 | 16.15 | 0.25% | 207,553 |
| Sep 29, 2025 | 16.12 | 16.12 | 15.96 | 16.11 | 16.11 | 0.12% | 141,998 |
| Sep 26, 2025 | 16.29 | 16.35 | 15.95 | 16.09 | 16.09 | -0.37% | 276,296 |
| Sep 25, 2025 | 16.35 | 16.35 | 16.04 | 16.15 | 16.15 | -1.88% | 254,015 |
| Sep 24, 2025 | 16.48 | 16.55 | 16.27 | 16.46 | 16.46 | 1.11% | 335,879 |
| Sep 23, 2025 | 15.98 | 16.48 | 15.93 | 16.28 | 16.28 | 1.94% | 660,100 |
| Sep 22, 2025 | 15.70 | 16.00 | 15.56 | 15.97 | 15.97 | 1.40% | 243,141 |
| Sep 19, 2025 | 15.67 | 15.93 | 15.65 | 15.75 | 15.75 | 0.64% | 268,774 |
| Sep 18, 2025 | 16.09 | 16.12 | 15.65 | 15.65 | 15.65 | -2.07% | 469,010 |
| Sep 17, 2025 | 15.80 | 16.04 | 15.80 | 15.98 | 15.98 | 0.57% | 231,590 |
| Sep 16, 2025 | 16.27 | 16.32 | 15.82 | 15.89 | 15.89 | -2.40% | 370,506 |
| Sep 15, 2025 | 16.54 | 16.54 | 16.02 | 16.28 | 16.28 | -1.33% | 238,808 |
| Sep 12, 2025 | 16.75 | 16.93 | 16.50 | 16.50 | 16.50 | -0.36% | 485,662 |
| Sep 11, 2025 | 16.30 | 16.83 | 16.18 | 16.56 | 16.56 | 1.91% | 565,807 |
| Sep 10, 2025 | 16.23 | 16.31 | 15.97 | 16.25 | 16.25 | -0.25% | 611,501 |
| Sep 9, 2025 | 15.50 | 16.45 | 15.30 | 16.29 | 16.29 | 8.60% | 845,498 |
| Sep 8, 2025 | 15.00 | 15.04 | 14.66 | 15.00 | 15.00 | 1.83% | 358,219 |
| Sep 5, 2025 | 14.54 | 14.85 | 14.44 | 14.73 | 14.73 | 1.59% | 434,302 |
| Sep 4, 2025 | 14.41 | 14.58 | 14.24 | 14.50 | 14.50 | 0.69% | 204,783 |
| Sep 3, 2025 | 14.48 | 14.49 | 14.22 | 14.40 | 14.40 | -0.48% | 144,347 |
| Sep 2, 2025 | 14.48 | 14.63 | 14.37 | 14.47 | 14.47 | -0.07% | 480,379 |
| Aug 29, 2025 | 14.18 | 14.48 | 14.12 | 14.48 | 14.48 | 2.33% | 302,071 |
| Aug 28, 2025 | 14.28 | 14.28 | 14.02 | 14.15 | 14.15 | -0.56% | 243,938 |
| Aug 27, 2025 | 14.12 | 14.32 | 14.10 | 14.23 | 14.23 | 1.14% | 200,993 |
| Aug 26, 2025 | 14.29 | 14.45 | 13.82 | 14.07 | 14.07 | -2.29% | 445,145 |
| Aug 22, 2025 | 14.38 | 14.54 | 14.28 | 14.40 | 14.40 | 1.41% | 357,639 |
| Aug 21, 2025 | 14.10 | 14.34 | 13.96 | 14.20 | 14.20 | 1.21% | 307,707 |
| Aug 20, 2025 | 14.35 | 14.36 | 13.85 | 14.03 | 14.03 | -1.54% | 424,721 |
| Aug 19, 2025 | 14.50 | 14.54 | 14.03 | 14.25 | 14.25 | -1.45% | 580,563 |
| Aug 18, 2025 | 14.72 | 14.83 | 14.41 | 14.46 | 14.46 | 1.47% | 1,224,186 |
| Aug 15, 2025 | 14.29 | 14.54 | 13.82 | 14.25 | 14.25 | 11.94% | 1,780,377 |
| Aug 14, 2025 | 12.80 | 12.82 | 12.53 | 12.73 | 12.73 | -0.16% | 761,274 |
| Aug 13, 2025 | 12.45 | 12.75 | 12.33 | 12.75 | 12.75 | 4.00% | 511,310 |
| Aug 12, 2025 | 11.98 | 12.30 | 11.90 | 12.26 | 12.26 | 3.37% | 300,547 |
| Aug 11, 2025 | 11.91 | 12.10 | 11.83 | 11.86 | 11.86 | 0.76% | 281,246 |
| Aug 8, 2025 | 11.50 | 11.77 | 11.45 | 11.77 | 11.77 | 2.79% | 170,460 |
| Aug 7, 2025 | 11.59 | 11.65 | 11.21 | 11.45 | 11.45 | -0.61% | 304,947 |
| Aug 6, 2025 | 11.80 | 11.86 | 11.51 | 11.52 | 11.52 | -2.21% | 313,671 |
| Aug 5, 2025 | 11.35 | 11.80 | 11.27 | 11.78 | 11.78 | 5.75% | 503,051 |
| Aug 1, 2025 | 11.65 | 11.78 | 11.01 | 11.14 | 11.14 | -4.87% | 753,562 |
| Jul 31, 2025 | 12.21 | 12.21 | 11.62 | 11.71 | 11.71 | -6.24% | 688,787 |
| Jul 30, 2025 | 12.44 | 12.51 | 12.11 | 12.49 | 12.49 | 1.88% | 265,799 |
| Jul 29, 2025 | 12.60 | 12.80 | 12.23 | 12.26 | 12.26 | -7.61% | 1,299,243 |
| Jul 28, 2025 | 13.35 | 13.35 | 13.13 | 13.27 | 13.27 | 0.45% | 336,872 |
| Jul 25, 2025 | 13.21 | 13.42 | 13.15 | 13.21 | 13.21 | 0.92% | 408,055 |
| Jul 24, 2025 | 13.30 | 13.55 | 13.06 | 13.09 | 13.09 | -4.52% | 508,149 |
| Jul 23, 2025 | 13.52 | 13.72 | 13.38 | 13.71 | 13.71 | 2.31% | 208,032 |
| Jul 22, 2025 | 13.30 | 13.45 | 13.27 | 13.40 | 13.40 | 1.06% | 111,646 |
| Jul 21, 2025 | 13.39 | 13.44 | 13.20 | 13.26 | 13.26 | 0.08% | 169,978 |
| Jul 18, 2025 | 13.55 | 13.55 | 13.17 | 13.25 | 13.25 | -2.00% | 341,504 |
| Jul 17, 2025 | 13.73 | 13.75 | 13.00 | 13.52 | 13.52 | -1.53% | 817,164 |
| Jul 16, 2025 | 13.70 | 13.90 | 13.67 | 13.73 | 13.73 | 0.22% | 183,736 |
| Jul 15, 2025 | 14.11 | 14.29 | 13.68 | 13.70 | 13.70 | -3.04% | 837,720 |