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 |
|---|---|---|---|---|---|
September 2026 | $389.68 | $404.04 | $366.00 | $377.83 | 98,829,822 |
August 2026 | $414.88 | $416.77 | $381.48 | $387.03 | 86,541,200 |
July 2026 | $414.56 | $458.79 | $408.77 | $411.86 | 121,949,500 |
June 2026 | $371.69 | $425.31 | $370.31 | $413.09 | 151,375,900 |
May 2026 | $367.58 | $399.40 | $354.04 | $375.84 | 131,694,300 |
April 2026 | $270.98 | $367.61 | $267.57 | $366.12 | 191,727,600 |
March 2026 | $282.57 | $289.58 | $252.96 | $267.41 | 191,698,300 |
February 2026 | $280.47 | $289.54 | $261.13 | $287.58 | 174,509,200 |
January 2026 | $324.48 | $350.93 | $274.96 | $281.37 | 232,603,000 |
December 2025 | $318.67 | $338.29 | $313.40 | $323.71 | 135,661,100 |
November 2025 | $330.33 | $334.27 | $296.63 | $321.22 | 155,644,300 |
October 2025 | $334.98 | $371.12 | $328.38 | $332.70 | 199,603,000 |
September 2025 | $298.43 | $350.70 | $293.97 | $336.34 | 274,799,700 |
August 2025 | $242.58 | $306.26 | $227.08 | $299.94 | 417,776,800 |
July 2025 | $301.97 | $316.09 | $239.81 | $241.56 | 347,582,600 |
June 2025 | $291.34 | $306.41 | $282.68 | $301.97 | 253,146,000 |
May 2025 | $395.33 | $395.98 | $239.21 | $290.18 | 626,639,300 |
April 2025 | $505.31 | $582.79 | $385.41 | $395.45 | 184,461,200 |
March 2025 | $453.99 | $507.59 | $445.23 | $503.39 | 93,130,300 |
February 2025 | $518.72 | $530.12 | $419.66 | $454.56 | 103,666,200 |
January 2025 | $486.18 | $528.20 | $481.20 | $519.19 | 91,231,900 |
December 2024 | $585.38 | $593.80 | $455.38 | $484.13 | 143,931,800 |
November 2024 | $538.78 | $601.33 | $528.56 | $581.76 | 67,004,700 |
October 2024 | $557.73 | $580.26 | $517.69 | $538.19 | 74,141,000 |
September 2024 | $562.90 | $577.55 | $539.62 | $557.43 | 60,936,400 |