| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $326.48 | $461.62 | $254.52 | $390.11 | 1,257,206,492 |
2025 | $489.17 | $586.38 | $228.48 | $325.70 | 2,883,342,400 |
2024 | $499.49 | $605.03 | $415.36 | $487.11 | 1,034,330,700 |
2023 | $490.51 | $525.91 | $417.78 | $499.14 | 818,235,100 |
2022 | $461.13 | $519.71 | $411.09 | $495.23 | 777,695,300 |
2021 | $319.64 | $469.65 | $291.35 | $463.11 | 746,322,100 |
2020 | $263.04 | $333.44 | $168.69 | $318.94 | 1,019,467,900 |
2019 | $215.57 | $268.43 | $183.77 | $263.04 | 1,096,118,600 |
2018 | $191.88 | $253.35 | $181.00 | $219.19 | 827,493,800 |
2017 | $137.81 | $201.22 | $133.49 | $191.40 | 773,423,000 |
2016 | $98.28 | $140.26 | $90.38 | $136.87 | 878,800,600 |
2015 | $83.95 | $105.45 | $79.17 | $98.89 | 1,063,550,800 |
2014 | $60.96 | $86.02 | $56.61 | $83.61 | 1,061,251,500 |
2013 | $43.96 | $61.51 | $41.14 | $61.28 | 1,367,809,000 |
2012 | $40.45 | $48.27 | $39.33 | $43.44 | 1,602,798,500 |
2011 | $28.35 | $41.94 | $28.34 | $40.00 | 1,887,756,300 |
2010 | $24.16 | $29.59 | $20.99 | $28.14 | 2,516,747,000 |
2009 | $20.52 | $25.60 | $12.44 | $23.46 | 3,127,964,500 |
2008 | $43.92 | $44.44 | $11.15 | $20.45 | 2,855,258,300 |
2007 | $41.70 | $45.67 | $35.19 | $44.70 | 1,979,137,800 |
2006 | $48.03 | $48.28 | $31.81 | $41.24 | 2,070,180,700 |
2005 | $33.44 | $49.57 | $32.69 | $47.67 | 1,435,399,300 |
2004 | $22.63 | $34.04 | $21.25 | $33.76 | 1,638,326,200 |
2003 | $16.00 | $22.49 | $15.02 | $22.30 | 1,834,775,600 |
2002 | $13.41 | $19.35 | $12.99 | $16.00 | 2,393,684,000 |
Daily pricing data for UnitedHealth dates back to 10/17/1984, and may be incomplete.