UnitedHealth (UNH) went public on October 26, 1984, when it opened at a split-adjusted price of $0.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $417.11 | $434.30 | $413.73 | $429.09 | 38,172,304 |
June 2026 | $373.97 | $427.93 | $372.59 | $415.63 | 151,375,900 |
May 2026 | $369.85 | $401.85 | $356.22 | $378.15 | 131,694,300 |
April 2026 | $272.65 | $369.88 | $269.22 | $368.38 | 191,727,600 |
March 2026 | $284.31 | $291.37 | $254.52 | $269.05 | 191,698,300 |
February 2026 | $282.20 | $291.32 | $262.74 | $289.36 | 174,509,200 |
January 2026 | $326.48 | $353.09 | $276.66 | $283.10 | 232,603,000 |
December 2025 | $320.64 | $340.37 | $315.33 | $325.70 | 135,661,100 |
November 2025 | $332.37 | $336.33 | $298.46 | $323.19 | 155,644,300 |
October 2025 | $337.04 | $373.40 | $330.40 | $334.75 | 199,603,000 |
September 2025 | $300.27 | $352.86 | $295.78 | $338.42 | 274,799,700 |
August 2025 | $244.07 | $308.15 | $228.48 | $301.79 | 417,776,800 |
July 2025 | $303.83 | $318.03 | $241.29 | $243.05 | 347,582,600 |
June 2025 | $293.13 | $308.30 | $284.42 | $303.83 | 253,146,000 |
May 2025 | $397.77 | $398.42 | $240.68 | $291.96 | 626,639,300 |
April 2025 | $508.42 | $586.38 | $387.79 | $397.88 | 184,461,200 |
March 2025 | $456.79 | $510.72 | $447.97 | $506.49 | 93,130,300 |
February 2025 | $521.91 | $533.38 | $422.25 | $457.36 | 103,666,200 |
January 2025 | $489.17 | $531.45 | $484.16 | $522.38 | 91,231,900 |
December 2024 | $588.98 | $597.45 | $458.18 | $487.11 | 143,931,800 |
November 2024 | $542.10 | $605.03 | $531.81 | $585.34 | 67,004,700 |
October 2024 | $561.17 | $583.83 | $520.88 | $541.50 | 74,141,000 |
September 2024 | $566.37 | $581.11 | $542.94 | $560.86 | 60,936,400 |
August 2024 | $551.73 | $567.08 | $532.45 | $564.15 | 60,428,700 |
July 2024 | $484.39 | $555.84 | $463.12 | $550.73 | 95,463,400 |