Skip to main content
UnitedHealth Group Incorporated (TSX:UNH)
Canada flag Canada · Delayed Price · Currency is CAD
13.13
-0.12 (-0.90%)
At close: Mar 6, 2026

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.2413.4413.1013.2313.13-0.90%78,529
Mar 5, 202613.3813.4513.2813.3513.25-1.18%49,197
Mar 4, 202613.3613.6013.3213.5113.411.12%68,520
Mar 3, 202613.4213.4213.1713.3613.26-2.05%108,457
Mar 2, 202613.2813.6413.2813.6413.540.81%142,816
Feb 27, 202613.2013.6013.1513.5313.432.19%480,271
Feb 26, 202613.2513.6413.1913.2413.140.84%153,220
Feb 25, 202612.7613.1512.7613.1313.033.55%206,714
Feb 24, 202613.0213.0412.5912.6812.58-2.91%291,061
Feb 23, 202613.3313.4913.0413.0612.96-2.68%140,827
Feb 20, 202613.3713.4513.2313.4213.320.07%57,900
Feb 19, 202613.4113.4113.2913.4113.310.60%35,220
Feb 18, 202613.4813.4813.2613.3313.23-0.37%81,330
Feb 17, 202613.5513.6013.3513.3813.28-1.33%71,440
Feb 13, 202613.1513.5813.1513.5613.462.88%128,648
Feb 12, 202612.9113.2612.8013.1813.082.01%119,812
Feb 11, 202612.6512.9412.5112.9212.822.22%72,103
Feb 10, 202612.8812.9312.6412.6412.54-0.94%102,134
Feb 9, 202612.7212.9812.7012.7612.66-0.39%102,517
Feb 6, 202612.3012.8712.3012.8112.712.73%186,687
Feb 5, 202612.7812.8412.3512.4712.37-2.50%289,096
Feb 4, 202613.1013.1212.7112.7912.69-2.81%142,693
Feb 3, 202613.2613.3412.9213.1613.06-0.60%149,619
Feb 2, 202613.2513.4513.0813.2413.14-0.45%109,504
Jan 30, 202613.5013.5713.2013.3013.20-1.85%163,801
Jan 29, 202613.7013.7113.4113.5513.45-0.95%272,100
Jan 28, 202613.1413.6913.1413.6813.573.87%643,552
Jan 27, 202613.8913.9313.0313.1713.07-19.20%1,515,775
Jan 26, 202616.3616.3616.0916.3016.17-1.39%133,473
Jan 23, 202616.3716.5516.3516.5316.401.04%176,775
Jan 22, 202616.0216.4416.0216.3616.231.55%90,292
Jan 21, 202615.6616.1115.6616.1115.992.74%180,991
Jan 20, 202615.1815.7215.1815.6815.562.55%245,124
Jan 19, 202615.2515.3615.2015.2915.17-0.39%33,803
Jan 16, 202615.4615.5615.3315.3515.23-2.29%196,714
Jan 15, 202615.5715.7315.2115.7115.590.90%71,331
Jan 14, 202615.5415.7615.5015.5715.450.52%61,474
Jan 13, 202615.8815.8815.4415.4915.37-1.84%223,590
Jan 12, 202615.8215.8215.5015.7815.66-1.00%148,743
Jan 9, 202616.1216.1515.8915.9415.82-0.75%33,491
Jan 8, 202615.7916.1215.7916.0615.941.32%153,366
Jan 7, 202616.2016.2015.6915.8515.73-2.04%203,719
Jan 6, 202616.0716.3416.0416.1816.061.95%171,251
Jan 5, 202615.5916.0615.4815.8715.751.73%243,059
Jan 2, 202615.3915.7515.2015.6015.481.83%164,102
Dec 31, 202515.3815.4515.3215.3215.20-0.52%54,229
Dec 30, 202515.2615.5815.2615.4015.280.98%36,021
Dec 29, 202515.2715.4815.2315.2515.130.26%124,550
Dec 24, 202515.1015.2315.0915.2115.090.80%189,626
Dec 23, 202515.0015.2015.0015.0914.97-57,783
Dec 22, 202514.9715.2914.9615.0914.97-0.66%134,123
Dec 19, 202515.2715.5215.1515.1915.07-1.24%99,145
Dec 17, 202515.5515.5615.3515.3815.26-0.77%94,862
Dec 16, 202515.8415.8415.3715.5015.38-2.08%180,928
Dec 15, 202515.8715.9915.6515.8315.71-0.13%203,528
Dec 12, 202515.7316.0115.6815.8515.731.34%354,885
Dec 11, 202515.1815.7515.1815.6415.522.49%341,008
Dec 10, 202515.0315.2714.8915.2615.141.33%132,762
Dec 9, 202515.0015.1215.0015.0614.940.20%116,074
Dec 8, 202515.3015.3015.0115.0314.91-2.28%258,492
Dec 5, 202515.5115.5315.2715.3815.16-0.77%124,907
Dec 4, 202515.8315.8415.2815.5015.28-1.84%152,805
Dec 3, 202515.1915.8515.1215.7915.574.50%286,239
Dec 2, 202515.0615.2515.0315.1114.890.40%148,531
Dec 1, 202515.1515.3415.0315.0514.84-1.89%170,604
Nov 28, 202515.4715.4715.2815.3415.12-1.03%81,071
Nov 27, 202515.5715.5715.3015.5015.281.04%23,140
Nov 26, 202515.1415.5915.1415.3415.121.12%166,790
Nov 25, 202514.8515.2414.8515.1714.952.09%185,526
Nov 24, 202515.1515.1514.7914.8614.650.07%236,015
Nov 21, 202514.3815.0514.3814.8514.642.70%251,983
Nov 20, 202514.4914.6214.4114.4614.250.70%266,809
Nov 19, 202514.6414.6414.1814.3614.16-1.71%537,232
Nov 18, 202514.7914.7914.3714.6114.40-1.95%330,667
Nov 17, 202514.9615.2214.8714.9014.69-0.20%355,369
Nov 14, 202515.1715.2614.9314.9314.72-3.68%397,961
Nov 13, 202515.8115.8115.4415.5015.28-1.96%576,229
Nov 12, 202515.2915.9515.2415.8115.583.74%306,642
Nov 11, 202515.0015.2714.9015.2415.021.94%181,188
Nov 10, 202514.9615.0814.7714.9514.74-0.99%319,179
Nov 7, 202514.8815.1014.6515.1014.890.60%306,270
Nov 6, 202515.2715.4614.9915.0114.80-1.51%275,170
Nov 5, 202515.2715.3815.1115.2415.02-1.17%258,597
Nov 4, 202515.2115.6715.2115.4215.20-0.71%321,146
Nov 3, 202515.7815.8415.2115.5315.31-2.39%590,614
Oct 31, 202516.0016.1315.7315.9115.68-0.93%313,328
Oct 30, 202516.0916.5216.0316.0615.83-3.14%540,581
Oct 29, 202517.1417.1416.5016.5816.34-3.60%570,798
Oct 28, 202517.6317.7016.7317.2016.960.76%1,054,191
Oct 27, 202516.9517.0816.8517.0716.831.01%190,403
Oct 24, 202516.8817.0416.8016.9016.660.36%162,759
Oct 23, 202516.6116.8916.5116.8416.60-0.12%203,402
Oct 22, 202517.0217.0216.6916.8616.62-1.11%250,546
Oct 21, 202517.0117.2916.8717.0516.810.29%348,116
Oct 20, 202516.6417.0416.6417.0016.762.16%193,193
Oct 17, 202516.4916.6916.3516.6416.400.30%136,496
Oct 16, 202516.9516.9516.5216.5916.35-1.48%109,357
Oct 15, 202516.8316.9916.6416.8416.600.24%237,426
Oct 14, 202516.6516.9116.5016.8016.561.63%280,169
Oct 10, 202517.1917.2516.4516.5316.29-3.78%629,878