UnitedHealth Group (UNH)

Historical Prices For UnitedHealth Group (UNH)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	409.02	413.26	401.00	411.44	9,188,009	411.44
4/29/2025	421.19	421.75	409.10	409.23	9,899,925	409.23
4/28/2025	419.75	424.12	415.55	420.00	6,612,999	420.00
4/25/2025	423.56	423.56	412.02	418.64	9,263,806	418.64
4/24/2025	427.57	429.90	423.65	424.25	7,619,847	424.25
4/23/2025	427.07	438.85	423.75	427.96	8,343,375	427.96
4/22/2025	424.64	431.50	417.12	427.18	10,146,974	427.18
4/21/2025	449.76	453.50	424.81	425.33	13,022,466	425.33
4/17/2025	481.95	489.79	447.10	454.11	29,120,918	454.11
4/16/2025	585.32	594.81	582.96	585.04	4,191,435	585.04
4/15/2025	592.24	592.86	582.01	583.59	3,870,379	583.59
4/14/2025	595.00	595.63	579.29	587.06	4,838,875	587.06
4/11/2025	588.92	606.36	586.53	599.47	6,121,479	599.47
4/10/2025	580.24	601.88	580.00	594.40	8,644,128	594.40
4/09/2025	560.14	589.40	554.46	578.50	12,693,719	578.50
4/08/2025	582.17	585.01	547.46	553.08	11,761,817	553.08
4/07/2025	513.40	529.20	503.59	524.70	7,348,360	524.70
4/04/2025	540.64	551.74	527.84	525.05	9,919,744	525.05
4/03/2025	529.99	548.50	529.29	540.44	6,456,943	540.44
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	3,279,072	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	493.48
3/06/2025	476.00	488.12	472.00	487.72	4,988,010	487.72
3/05/2025	471.07	479.07	471.01	475.98	3,636,228	475.98
3/04/2025	469.75	479.21	466.46	474.61	5,862,921	474.61
3/03/2025	474.37	477.27	465.21	467.05	5,696,482	467.05
2/28/2025	467.00	476.36	464.48	474.96	6,146,358	474.96
2/27/2025	466.17	475.40	465.02	468.56	4,221,725	468.56
2/26/2025	464.65	473.05	458.20	463.59	5,104,875	463.59
2/25/2025	460.77	470.76	450.07	470.38	9,098,507	470.38
2/24/2025	466.67	468.00	457.00	461.52	6,911,397	461.52
2/21/2025	439.55	469.70	438.50	466.42	19,865,104	466.42
2/20/2025	505.19	508.43	500.24	502.42	4,141,780	502.42
2/19/2025	501.33	511.86	498.15	511.04	4,378,803	511.04
2/18/2025	510.94	516.00	497.00	500.73	8,754,690	500.73
2/14/2025	529.00	533.20	522.91	523.51	3,705,337	523.51
2/13/2025	530.90	534.33	527.10	531.18	2,832,852	531.18
2/12/2025	539.85	542.35	525.51	527.40	3,858,655	527.40
2/11/2025	535.00	547.54	528.26	533.92	2,631,887	533.92
2/10/2025	527.67	534.16	523.38	533.37	3,142,526	533.37
2/07/2025	529.20	532.39	525.39	527.03	3,349,331	527.03
2/06/2025	537.89	539.10	525.27	530.04	3,924,980	530.04
2/05/2025	530.73	540.70	521.91	539.81	4,621,159	539.81
2/04/2025	545.20	548.81	541.51	545.45	2,862,770	545.45
2/03/2025	542.00	553.91	541.07	548.18	4,077,615	548.18