UnitedHealth Group (UNH)

Historical Prices For UnitedHealth Group (UNH)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	308.99	312.38	306.34	311.97	10,063,305	311.97
6/27/2025	302.95	310.45	302.20	309.11	15,304,480	309.11
6/26/2025	302.57	306.71	301.29	302.62	6,519,902	302.62
6/25/2025	304.38	304.38	300.20	302.02	8,712,996	302.02
6/24/2025	301.45	305.82	299.33	305.62	8,769,783	305.62
6/23/2025	301.90	302.47	295.52	300.68	12,259,197	300.68
6/20/2025	309.50	309.59	301.59	302.01	16,178,002	302.01
6/18/2025	307.55	311.79	306.23	307.20	12,205,656	307.20
6/17/2025	307.45	309.95	305.51	308.87	11,572,220	308.87
6/16/2025	313.00	313.27	304.79	307.66	14,209,834	307.66
6/13/2025	315.90	317.42	311.91	313.53	13,762,512	311.32
6/12/2025	311.40	318.80	308.51	318.50	15,937,281	316.25
6/11/2025	302.68	311.58	302.23	310.56	14,696,356	308.37
6/10/2025	303.80	305.12	300.59	303.79	11,364,606	301.65
6/09/2025	305.04	307.40	301.14	303.19	12,158,906	301.05
6/06/2025	297.23	304.39	297.15	303.22	12,589,094	301.08
6/05/2025	300.38	302.42	294.11	295.84	13,593,285	293.75
6/04/2025	303.54	307.64	300.20	300.38	11,235,763	298.26
6/03/2025	303.10	305.72	300.01	301.22	12,789,414	299.10
6/02/2025	303.12	313.55	300.97	304.72	19,050,561	302.57
5/30/2025	297.97	305.64	295.84	301.91	16,310,294	299.78
5/29/2025	296.80	303.38	295.00	298.17	16,243,034	296.07
5/28/2025	294.00	303.78	293.28	298.11	16,051,551	296.01
5/27/2025	299.50	299.95	289.13	295.00	20,112,280	292.92
5/23/2025	296.10	299.70	291.64	295.57	16,874,422	293.49
5/22/2025	293.89	305.67	292.50	296.67	27,119,737	294.58
5/21/2025	301.00	309.96	300.07	302.98	45,321,224	300.84
5/20/2025	320.92	324.64	312.58	321.58	41,399,855	319.31
5/19/2025	304.77	316.29	297.25	315.89	62,230,245	313.66
5/16/2025	279.29	294.49	269.13	291.91	71,094,839	289.85
5/15/2025	274.90	276.65	248.88	274.35	121,701,224	272.42
5/14/2025	321.45	322.94	307.11	308.01	38,370,624	305.84
5/13/2025	335.74	342.00	309.10	311.38	59,371,668	309.19
5/12/2025	381.00	387.21	376.83	378.75	10,996,937	376.08
5/09/2025	385.67	386.55	378.54	380.64	8,381,546	377.96
5/08/2025	390.00	390.92	385.37	385.55	7,212,511	382.83
5/07/2025	395.35	395.52	385.70	391.06	8,519,699	388.30
5/06/2025	402.80	404.72	393.42	394.51	7,848,610	391.73
5/05/2025	399.12	409.70	397.59	404.81	8,153,285	401.96
5/02/2025	399.96	402.00	393.11	399.92	11,392,908	397.10
5/01/2025	411.32	411.99	399.86	400.68	9,309,269	397.86
4/30/2025	409.02	413.26	401.00	411.44	9,188,009	408.54
4/29/2025	421.19	421.75	409.10	409.23	9,899,925	406.35
4/28/2025	419.75	424.12	415.55	420.00	6,612,999	417.04
4/25/2025	423.56	423.56	412.02	418.64	9,263,806	415.69
4/24/2025	427.57	429.90	423.65	424.25	7,619,847	421.26
4/23/2025	427.07	438.85	423.75	427.96	8,343,375	424.94
4/22/2025	424.64	431.50	417.12	427.18	10,146,974	424.17
4/21/2025	449.76	453.50	424.81	425.33	13,022,466	422.33
4/17/2025	481.95	489.79	447.10	454.11	29,120,918	450.91
4/16/2025	585.32	594.81	582.96	585.04	4,191,435	580.92
4/15/2025	592.24	592.86	582.01	583.59	3,870,379	579.48
4/14/2025	595.00	595.63	579.29	587.06	4,838,875	582.92
4/11/2025	588.92	606.36	586.53	599.47	6,121,479	595.24
4/10/2025	580.24	601.88	580.00	594.40	8,644,128	590.21
4/09/2025	560.14	589.40	554.46	578.50	12,693,719	574.42
4/08/2025	582.17	585.01	547.46	553.08	11,761,817	549.18
4/07/2025	513.40	529.20	503.59	524.70	7,348,360	521.00
4/04/2025	540.64	551.74	527.84	525.05	9,919,744	521.35
4/03/2025	529.99	548.50	529.29	540.44	6,456,943	536.63
4/02/2025	522.95	525.00	516.80	523.20	2,377,309	519.51
4/01/2025	525.74	528.17	520.95	523.12	2,962,738	519.43