| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $499.12 | $598.31 | $233.13 | $367.69 | 2,454,053,841 |
2024 | $509.66 | $617.34 | $423.81 | $497.02 | 1,034,330,700 |
2023 | $500.49 | $536.61 | $426.28 | $509.30 | 818,235,100 |
2022 | $470.52 | $530.28 | $419.46 | $505.31 | 777,695,300 |
2021 | $326.14 | $479.20 | $297.28 | $472.53 | 746,322,100 |
2020 | $268.39 | $340.23 | $172.12 | $325.43 | 1,019,467,900 |
2019 | $219.96 | $273.89 | $187.51 | $268.39 | 1,096,118,600 |
2018 | $195.79 | $258.51 | $184.68 | $223.65 | 827,493,800 |
2017 | $140.61 | $205.31 | $136.21 | $195.29 | 773,423,000 |
2016 | $100.28 | $143.11 | $92.21 | $139.66 | 878,800,600 |
2015 | $85.66 | $107.60 | $80.78 | $100.90 | 1,063,550,800 |
2014 | $62.20 | $87.77 | $57.76 | $85.31 | 1,061,251,500 |
2013 | $44.85 | $62.76 | $41.97 | $62.52 | 1,367,809,000 |
2012 | $41.27 | $49.25 | $40.13 | $44.33 | 1,602,798,500 |
2011 | $28.92 | $42.80 | $28.91 | $40.82 | 1,887,756,300 |
2010 | $24.65 | $30.19 | $21.42 | $28.71 | 2,516,747,000 |
2009 | $20.94 | $26.12 | $12.69 | $23.94 | 3,127,964,500 |
2008 | $44.82 | $45.34 | $11.38 | $20.86 | 2,855,258,300 |
2007 | $42.54 | $46.59 | $35.91 | $45.61 | 1,979,137,800 |
2006 | $49.00 | $49.26 | $32.46 | $42.08 | 2,070,180,700 |
2005 | $34.12 | $50.58 | $33.36 | $48.64 | 1,435,399,300 |
2004 | $23.09 | $34.73 | $21.69 | $34.44 | 1,638,326,200 |
2003 | $16.32 | $22.94 | $15.33 | $22.75 | 1,834,775,600 |
2002 | $13.68 | $19.74 | $13.26 | $16.32 | 2,393,684,000 |
2001 | $12.01 | $14.22 | $9.86 | $13.83 | 2,038,221,600 |
Daily pricing data for UnitedHealth dates back to 10/17/1984, and may be incomplete.
