| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $324.48 | $458.79 | $252.96 | $419.26 | 1,483,913,638 |
2025 | $486.18 | $582.79 | $227.08 | $323.71 | 2,883,342,400 |
2024 | $496.44 | $601.33 | $412.82 | $484.13 | 1,034,330,700 |
2023 | $487.49 | $522.69 | $415.20 | $496.09 | 818,235,100 |
2022 | $458.29 | $516.50 | $408.55 | $492.17 | 777,695,300 |
2021 | $317.66 | $466.75 | $289.55 | $460.25 | 746,322,100 |
2020 | $261.42 | $331.39 | $167.65 | $316.97 | 1,019,467,900 |
2019 | $214.24 | $266.77 | $182.64 | $261.42 | 1,096,118,600 |
2018 | $190.70 | $251.79 | $179.88 | $217.84 | 827,493,800 |
2017 | $136.95 | $199.97 | $132.67 | $190.22 | 773,423,000 |
2016 | $97.67 | $139.39 | $89.82 | $136.03 | 878,800,600 |
2015 | $83.43 | $104.80 | $78.68 | $98.28 | 1,063,550,800 |
2014 | $60.58 | $85.49 | $56.26 | $83.10 | 1,061,251,500 |
2013 | $43.69 | $61.13 | $40.88 | $60.90 | 1,367,809,000 |
2012 | $40.20 | $47.97 | $39.08 | $43.18 | 1,602,798,500 |
2011 | $28.17 | $41.68 | $28.16 | $39.76 | 1,887,756,300 |
2010 | $24.01 | $29.41 | $20.86 | $27.96 | 2,516,747,000 |
2009 | $20.40 | $25.44 | $12.36 | $23.32 | 3,127,964,500 |
2008 | $43.65 | $44.16 | $11.08 | $20.32 | 2,855,258,300 |
2007 | $41.44 | $45.38 | $34.97 | $44.42 | 1,979,137,800 |
2006 | $47.73 | $47.98 | $31.61 | $40.99 | 2,070,180,700 |
2005 | $33.23 | $49.26 | $32.49 | $47.38 | 1,435,399,300 |
2004 | $22.49 | $33.83 | $21.12 | $33.55 | 1,638,326,200 |
2003 | $15.90 | $22.35 | $14.93 | $22.16 | 1,834,775,600 |
2002 | $13.32 | $19.23 | $12.91 | $15.90 | 2,393,684,000 |
Daily pricing data for UnitedHealth dates back to 10/17/1984, and may be incomplete.