The highest closing price for UnitedHealth (UNH) last month was $599.47, on April 11. It was down 21.7% for the month. The latest price is $399.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $409.03 | $413.26 | $401.00 | $411.44 | 7,277,375 |
April 29 2025 | $421.19 | $421.63 | $409.10 | $409.23 | 8,823,600 |
April 28 2025 | $419.75 | $424.10 | $415.55 | $420.00 | 5,570,204 |
April 25 2025 | $423.56 | $423.56 | $412.02 | $418.64 | 9,258,200 |
April 24 2025 | $427.57 | $429.90 | $423.65 | $424.25 | 7,629,100 |
April 23 2025 | $427.07 | $438.85 | $423.75 | $427.96 | 8,345,700 |
April 22 2025 | $424.64 | $431.50 | $417.12 | $427.18 | 10,156,900 |
April 21 2025 | $449.76 | $453.50 | $424.81 | $425.33 | 13,029,900 |
April 17 2025 | $481.95 | $489.79 | $447.10 | $454.11 | 29,060,100 |
April 16 2025 | $585.32 | $594.81 | $582.96 | $585.04 | 4,192,100 |
April 15 2025 | $592.24 | $592.86 | $582.01 | $583.59 | 3,871,300 |
April 14 2025 | $595.00 | $595.63 | $579.29 | $587.06 | 4,839,300 |
April 11 2025 | $588.92 | $606.36 | $586.53 | $599.47 | 6,121,458 |
April 10 2025 | $580.24 | $601.88 | $580.00 | $594.40 | 8,645,986 |
April 09 2025 | $560.14 | $589.40 | $554.46 | $578.50 | 12,691,860 |
April 08 2025 | $582.17 | $585.01 | $547.46 | $553.08 | 11,762,280 |
April 07 2025 | $513.40 | $529.20 | $503.59 | $524.70 | 7,356,702 |
April 04 2025 | $540.64 | $551.74 | $524.84 | $525.05 | 9,918,989 |
April 03 2025 | $529.99 | $548.50 | $529.29 | $540.44 | 6,457,925 |
April 02 2025 | $522.95 | $525.00 | $516.80 | $523.20 | 2,378,909 |
April 01 2025 | $525.74 | $528.17 | $520.95 | $523.12 | 2,962,708 |
Daily pricing data for UnitedHealth dates back to 11/5/1984, and may be incomplete.
