UnitedHealth CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	24.260	24.300	24.120	24.160	22.871	29,388
2024-05-27	24.360	24.380	24.000	24.000	22.719	8,532
2024-05-24	24.840	24.840	24.380	24.380	23.079	52,885
2024-05-23	25.080	25.080	24.740	24.810	23.486	186,041
2024-05-22	25.210	25.250	25.030	25.090	23.751	55,177
2024-05-21	24.900	25.190	24.900	25.150	23.808	68,304
2024-05-17	25.020	25.260	25.020	25.240	23.893	23,154
2024-05-16	25.060	25.320	25.020	25.080	23.742	31,787
2024-05-15	24.840	25.100	24.820	24.900	23.571	39,101
2024-05-14	24.570	24.780	24.450	24.700	23.382	12,561
2024-05-13	24.720	24.730	24.390	24.620	23.306	35,210
2024-05-10	24.450	24.680	24.420	24.670	23.354	15,291
2024-05-09	24.250	24.420	24.200	24.410	23.108	27,388
2024-05-08	24.170	24.310	24.090	24.220	22.928	41,232
2024-05-07	23.870	24.090	23.820	24.090	22.805	24,217
2024-05-06	23.710	23.760	23.670	23.760	22.492	26,711
2024-05-03	23.760	23.760	23.500	23.660	22.398	1,850
2024-05-02	23.400	23.740	23.300	23.720	22.454	33,460
2024-05-01	23.120	23.490	22.970	23.310	22.066	41,022
2024-04-30	23.610	23.610	23.230	23.260	22.019	38,416
2024-04-29	23.940	23.940	23.520	23.540	22.284	22,227
2024-04-26	23.740	23.920	23.700	23.840	22.568	18,163
2024-04-25	23.430	23.910	23.430	23.740	22.473	22,379
2024-04-24	23.150	23.510	23.150	23.440	22.189	22,836
2024-04-23	23.520	23.780	23.350	23.410	22.161	76,746
2024-04-22	23.800	24.000	23.650	23.660	22.398	40,038
2024-04-19	24.010	24.350	23.950	24.110	22.824	50,450
2024-04-18	23.500	24.120	23.500	23.770	22.502	127,687
2024-04-17	23.120	23.460	22.880	23.070	21.839	74,097
2024-04-16	22.910	23.020	22.440	22.650	21.441	160,424
2024-04-15	21.340	21.560	21.310	21.490	20.343	62,134
2024-04-12	21.200	21.280	21.030	21.170	20.040	47,015
2024-04-11	21.710	21.710	21.290	21.290	20.154	111,782
2024-04-10	21.940	22.000	21.680	21.710	20.552	79,644
2024-04-09	21.930	22.140	21.820	22.140	20.959	44,964
2024-04-08	22.020	22.020	21.890	22.000	20.826	41,521
2024-04-05	22.000	22.000	21.750	21.970	20.798	81,664
2024-04-04	22.210	22.210	21.800	21.950	20.779	68,519
2024-04-03	22.340	22.340	21.960	22.180	20.997	71,473
2024-04-02	22.250	22.310	21.670	22.080	20.902	260,066
2024-04-01	23.710	23.860	23.550	23.590	22.331	25,023
2024-03-28	23.880	23.880	23.630	23.800	22.530	85,383
2024-03-27	23.820	23.860	23.700	23.770	22.502	17,391
2024-03-26	23.410	23.750	23.400	23.750	22.483	18,541
2024-03-25	23.600	23.610	23.350	23.420	22.170	23,081
2024-03-22	23.740	23.780	23.630	23.640	22.379	17,415
2024-03-21	23.700	23.860	23.690	23.710	22.445	37,054
2024-03-20	23.630	23.800	23.600	23.800	22.530	31,073
2024-03-19	23.660	23.760	23.550	23.760	22.492	18,546
2024-03-18	23.740	23.740	23.450	23.480	22.227	40,005
2024-03-15	23.530	23.660	23.520	23.660	22.398	89,506
2024-03-14	23.630	23.630	23.410	23.580	22.322	63,375
2024-03-13	23.750	23.900	23.420	23.540	22.284	65,024
2024-03-12	23.620	23.710	23.510	23.620	22.360	42,957
2024-03-11	23.060	23.620	22.990	23.590	22.331	76,192
2024-03-08	23.170	23.320	22.880	22.970	21.744	98,531
2024-03-07	22.860	23.190	22.850	23.100	21.782	167,876
2024-03-06	22.930	23.130	22.590	22.790	21.489	122,483
2024-03-05	23.250	23.250	22.690	22.830	21.527	82,172
2024-03-04	23.320	23.450	23.150	23.250	21.923	45,285

← NewerPage 11 of 18 · 1,062 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1066 USD
2026-06-15	0.1075 USD
2026-03-09	0.1022 USD
2025-12-08	0.1014 USD
2025-09-15	0.1025 USD
2025-06-16	0.1049 USD
2025-03-10	0.0989 USD
2024-12-09	0.1003 USD
2024-09-16	0.0998 USD
2024-06-17	0.0998 USD
2024-03-08	0.0906 USD
2023-12-01	0.0905 USD
2023-09-08	0.0895 USD
2023-06-15	0.0908 USD
2023-03-10	0.0796 USD
2022-12-02	0.0815 USD
2022-09-09	0.0814 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.