UnitedHealth Group (UNH)

Historical Prices For UnitedHealth Group (UNH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	522.95	525.00	516.80	523.20	2,377,309	523.20
4/01/2025	525.74	528.17	520.95	523.12	2,962,738	523.12
3/31/2025	519.18	528.12	518.59	523.75	5,238,542	523.75
3/28/2025	516.87	520.98	515.05	516.04	2,379,102	516.04
3/27/2025	516.28	521.08	512.95	515.72	2,820,540	515.72
3/26/2025	515.20	522.95	512.85	518.20	3,279,281	518.20
3/25/2025	518.28	519.00	511.53	513.43	3,014,965	513.43
3/24/2025	515.08	518.25	511.12	516.50	3,841,042	516.50
3/21/2025	511.68	519.00	505.09	516.85	10,245,180	516.85
3/20/2025	505.25	514.39	503.51	511.30	4,965,357	511.30
3/19/2025	505.04	506.35	500.06	503.20	3,315,573	503.20
3/18/2025	502.24	505.97	497.82	503.80	3,617,144	503.80
3/17/2025	487.51	500.61	485.94	499.02	5,152,275	499.02
3/14/2025	481.00	489.45	478.24	488.65	3,915,914	488.65
3/13/2025	479.45	484.06	475.00	481.52	2,877,527	481.52
3/12/2025	483.14	487.60	478.82	481.11	3,680,804	481.11
3/11/2025	482.50	486.76	477.14	486.04	4,100,913	486.04
3/10/2025	492.28	497.85	477.71	480.22	5,409,199	480.22
3/07/2025	483.83	499.92	483.37	493.48	5,434,147	491.38
3/06/2025	476.00	488.12	472.00	487.72	4,988,010	485.64
3/05/2025	471.07	479.07	471.01	475.98	3,636,228	473.95
3/04/2025	469.75	479.21	466.46	474.61	5,862,921	472.59
3/03/2025	474.37	477.27	465.21	467.05	5,696,482	465.06
2/28/2025	467.00	476.36	464.48	474.96	6,146,358	472.94
2/27/2025	466.17	475.40	465.02	468.56	4,221,725	466.57
2/26/2025	464.65	473.05	458.20	463.59	5,104,875	461.62
2/25/2025	460.77	470.76	450.07	470.38	9,098,507	468.38
2/24/2025	466.67	468.00	457.00	461.52	6,911,397	459.56
2/21/2025	439.55	469.70	438.50	466.42	19,865,104	464.44
2/20/2025	505.19	508.43	500.24	502.42	4,141,780	500.28
2/19/2025	501.33	511.86	498.15	511.04	4,378,803	508.87
2/18/2025	510.94	516.00	497.00	500.73	8,754,687	498.60
2/14/2025	529.00	533.20	522.91	523.51	3,705,337	521.28
2/13/2025	530.90	534.33	527.10	531.18	2,832,852	528.92
2/12/2025	539.85	542.35	525.51	527.40	3,858,655	525.16
2/11/2025	535.00	547.54	528.26	533.92	2,631,887	531.65
2/10/2025	527.67	534.16	523.38	533.37	3,142,526	531.10
2/07/2025	529.20	532.39	525.39	527.03	3,349,331	524.79
2/06/2025	537.89	539.10	525.27	530.04	3,924,980	527.78
2/05/2025	530.73	540.70	521.91	539.81	4,621,159	537.51
2/04/2025	545.20	548.81	541.51	545.45	2,862,770	543.13
2/03/2025	542.00	553.91	541.07	548.18	4,077,615	545.85
1/31/2025	543.24	549.16	541.41	542.49	4,120,663	540.18
1/30/2025	539.47	547.11	535.00	545.57	2,924,279	543.25
1/29/2025	541.73	543.48	534.01	538.10	2,737,131	535.81
1/28/2025	543.01	546.50	537.84	542.48	3,161,494	540.17
1/27/2025	539.98	551.90	539.98	543.52	4,262,309	541.21
1/24/2025	528.11	534.63	524.51	532.51	3,671,167	530.24
1/23/2025	527.87	531.48	519.32	529.77	4,579,629	527.52
1/22/2025	521.66	524.44	516.00	519.72	3,754,847	517.51
1/21/2025	514.05	525.00	512.82	524.99	5,681,141	522.76
1/17/2025	505.62	521.82	502.80	509.76	7,495,754	507.59
1/16/2025	530.35	539.84	510.00	510.59	9,052,946	508.42
1/15/2025	537.09	546.29	534.33	543.42	4,102,564	541.11
1/14/2025	539.65	544.55	536.55	543.74	3,977,757	541.43
1/13/2025	535.04	547.40	533.14	541.14	6,470,323	538.84
1/10/2025	526.64	535.45	518.47	520.69	5,467,680	518.47
1/08/2025	514.49	524.67	509.51	524.52	4,141,731	522.29
1/07/2025	518.85	519.50	511.22	514.25	3,674,153	512.06
1/06/2025	513.00	520.30	509.82	513.67	4,444,208	511.48
1/03/2025	506.35	516.29	505.38	513.00	3,020,430	510.82