UnitedHealth Group Incorporated (TSX:UNH)
Canada
· Delayed Price · Currency is CAD 16.87
+0.55 (3.37%)
At close: Apr 28, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.37 | 17.01 | 16.37 | 16.87 | 16.87 | 3.37% | 483,471 |
| 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 |
| Feb 12, 2026 | 12.91 | 13.26 | 12.80 | 13.18 | 13.08 | 2.01% | 119,812 |
| Feb 11, 2026 | 12.65 | 12.94 | 12.51 | 12.92 | 12.82 | 2.22% | 72,103 |
| Feb 10, 2026 | 12.88 | 12.93 | 12.64 | 12.64 | 12.54 | -0.94% | 102,134 |
| Feb 9, 2026 | 12.72 | 12.98 | 12.70 | 12.76 | 12.66 | -0.39% | 102,517 |
| Feb 6, 2026 | 12.30 | 12.87 | 12.30 | 12.81 | 12.71 | 2.73% | 186,687 |
| Feb 5, 2026 | 12.78 | 12.84 | 12.35 | 12.47 | 12.37 | -2.50% | 289,096 |
| Feb 4, 2026 | 13.10 | 13.12 | 12.71 | 12.79 | 12.69 | -2.81% | 142,693 |
| Feb 3, 2026 | 13.26 | 13.34 | 12.92 | 13.16 | 13.06 | -0.60% | 149,619 |
| Feb 2, 2026 | 13.25 | 13.45 | 13.08 | 13.24 | 13.14 | -0.45% | 109,504 |
| Jan 30, 2026 | 13.50 | 13.57 | 13.20 | 13.30 | 13.20 | -1.85% | 163,801 |
| Jan 29, 2026 | 13.70 | 13.71 | 13.41 | 13.55 | 13.45 | -0.95% | 272,100 |
| Jan 28, 2026 | 13.14 | 13.69 | 13.14 | 13.68 | 13.57 | 3.87% | 643,552 |
| Jan 27, 2026 | 13.89 | 13.93 | 13.03 | 13.17 | 13.07 | -19.20% | 1,515,775 |
| Jan 26, 2026 | 16.36 | 16.36 | 16.09 | 16.30 | 16.17 | -1.39% | 133,473 |
| Jan 23, 2026 | 16.37 | 16.55 | 16.35 | 16.53 | 16.40 | 1.04% | 176,775 |
| Jan 22, 2026 | 16.02 | 16.44 | 16.02 | 16.36 | 16.23 | 1.55% | 90,292 |
| Jan 21, 2026 | 15.66 | 16.11 | 15.66 | 16.11 | 15.99 | 2.74% | 180,991 |
| Jan 20, 2026 | 15.18 | 15.72 | 15.18 | 15.68 | 15.56 | 2.55% | 245,124 |
| Jan 19, 2026 | 15.25 | 15.36 | 15.20 | 15.29 | 15.17 | -0.39% | 33,803 |
| Jan 16, 2026 | 15.46 | 15.56 | 15.33 | 15.35 | 15.23 | -2.29% | 196,714 |
| Jan 15, 2026 | 15.57 | 15.73 | 15.21 | 15.71 | 15.59 | 0.90% | 71,331 |
| Jan 14, 2026 | 15.54 | 15.76 | 15.50 | 15.57 | 15.45 | 0.52% | 61,474 |
| Jan 13, 2026 | 15.88 | 15.88 | 15.44 | 15.49 | 15.37 | -1.84% | 223,590 |
| Jan 12, 2026 | 15.82 | 15.82 | 15.50 | 15.78 | 15.66 | -1.00% | 148,743 |
| Jan 9, 2026 | 16.12 | 16.15 | 15.89 | 15.94 | 15.82 | -0.75% | 33,491 |
| Jan 8, 2026 | 15.79 | 16.12 | 15.79 | 16.06 | 15.94 | 1.32% | 153,366 |
| Jan 7, 2026 | 16.20 | 16.20 | 15.69 | 15.85 | 15.73 | -2.04% | 203,719 |
| Jan 6, 2026 | 16.07 | 16.34 | 16.04 | 16.18 | 16.06 | 1.95% | 171,251 |
| Jan 5, 2026 | 15.59 | 16.06 | 15.48 | 15.87 | 15.75 | 1.73% | 243,059 |
| Jan 2, 2026 | 15.39 | 15.75 | 15.20 | 15.60 | 15.48 | 1.83% | 164,102 |
| Dec 31, 2025 | 15.38 | 15.45 | 15.32 | 15.32 | 15.20 | -0.52% | 54,229 |
| Dec 30, 2025 | 15.26 | 15.58 | 15.26 | 15.40 | 15.28 | 0.98% | 36,021 |
| Dec 29, 2025 | 15.27 | 15.48 | 15.23 | 15.25 | 15.13 | 0.26% | 124,550 |
| Dec 24, 2025 | 15.10 | 15.23 | 15.09 | 15.21 | 15.09 | 0.80% | 189,626 |
| Dec 23, 2025 | 15.00 | 15.20 | 15.00 | 15.09 | 14.97 | - | 57,783 |
| Dec 22, 2025 | 14.97 | 15.29 | 14.96 | 15.09 | 14.97 | -0.66% | 134,123 |
| Dec 19, 2025 | 15.27 | 15.52 | 15.15 | 15.19 | 15.07 | -1.24% | 99,145 |
| Dec 17, 2025 | 15.55 | 15.56 | 15.35 | 15.38 | 15.26 | -0.77% | 94,862 |
| Dec 16, 2025 | 15.84 | 15.84 | 15.37 | 15.50 | 15.38 | -2.08% | 180,928 |
| Dec 15, 2025 | 15.87 | 15.99 | 15.65 | 15.83 | 15.71 | -0.13% | 203,528 |
| Dec 12, 2025 | 15.73 | 16.01 | 15.68 | 15.85 | 15.73 | 1.34% | 354,885 |
| Dec 11, 2025 | 15.18 | 15.75 | 15.18 | 15.64 | 15.52 | 2.49% | 341,008 |
| Dec 10, 2025 | 15.03 | 15.27 | 14.89 | 15.26 | 15.14 | 1.33% | 132,762 |
| Dec 9, 2025 | 15.00 | 15.12 | 15.00 | 15.06 | 14.94 | 0.20% | 116,074 |
| Dec 8, 2025 | 15.30 | 15.30 | 15.01 | 15.03 | 14.91 | -2.28% | 258,492 |
| Dec 5, 2025 | 15.51 | 15.53 | 15.27 | 15.38 | 15.16 | -0.77% | 124,907 |
| Dec 4, 2025 | 15.83 | 15.84 | 15.28 | 15.50 | 15.28 | -1.84% | 152,805 |
| Dec 3, 2025 | 15.19 | 15.85 | 15.12 | 15.79 | 15.57 | 4.50% | 286,239 |
| Dec 2, 2025 | 15.06 | 15.25 | 15.03 | 15.11 | 14.89 | 0.40% | 148,531 |