UnitedHealth Group Incorporated UNH
NYSE · United States · Health Services
$367.08-7.86 (-2.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $367.08 | -2.10% | $374.93 | $374.93 | $365.72 | 4.79M |
| 2026-09-29 | $374.94 | -0.76% | $374.88 | $376.59 | $371.33 | 3.28M |
| 2026-09-28 | $377.83 | +0.33% | $376.36 | $380.98 | $374.56 | 4.68M |
| 2026-09-25 | $376.59 | +0.42% | $375.95 | $379.17 | $371.17 | 4.08M |
| 2026-09-24 | $375.01 | +1.00% | $371.92 | $375.28 | $368.50 | 4.65M |
| 2026-09-23 | $371.29 | -0.45% | $370.89 | $372.61 | $366.00 | 3.86M |
| 2026-09-22 | $372.95 | -1.22% | $381.39 | $381.39 | $372.41 | 4.50M |
| 2026-09-21 | $377.56 | +0.18% | $377.87 | $378.95 | $373.82 | 5.71M |
| 2026-09-18 | $376.90 | +0.45% | $375.29 | $378.49 | $372.42 | 8.61M |
| 2026-09-17 | $375.21 | -0.01% | $376.45 | $380.50 | $374.20 | 4.83M |
| 2026-09-16 | $375.26 | -0.18% | $375.90 | $380.22 | $373.63 | 4.41M |
| 2026-09-15 | $375.93 | -1.99% | $383.55 | $383.80 | $375.50 | 4.39M |
| 2026-09-14 | $383.55 | +1.18% | $381.44 | $386.46 | $379.28 | 4.47M |
| 2026-09-11 | $379.09 | -2.37% | $390.42 | $391.73 | $375.90 | 7.48M |
| 2026-09-10 | $388.28 | -1.22% | $396.00 | $399.27 | $387.60 | 4.34M |
| 2026-09-09 | $393.06 | -1.94% | $405.17 | $406.53 | $378.08 | 7.74M |
| 2026-09-08 | $400.84 | +0.93% | $392.40 | $403.89 | $390.44 | 7.05M |
| 2026-09-04 | $397.14 | -0.95% | $397.05 | $402.23 | $395.20 | 5.57M |
| 2026-09-03 | $400.94 | +0.32% | $400.02 | $405.16 | $395.30 | 5.49M |
| 2026-09-02 | $399.66 | +0.85% | $399.27 | $401.14 | $396.51 | 3.27M |
| 2026-09-01 | $396.30 | +1.77% | $392.08 | $399.60 | $391.78 | 3.72M |
| 2026-08-31 | $389.41 | -0.90% | $393.52 | $394.49 | $387.71 | 5.75M |
| 2026-08-28 | $392.95 | -0.53% | $396.42 | $396.74 | $392.66 | 2.46M |
| 2026-08-27 | $395.05 | -1.49% | $396.87 | $399.88 | $393.77 | 3.67M |
| 2026-08-26 | $401.01 | +1.11% | $396.33 | $406.25 | $396.01 | 3.56M |
| 2026-08-25 | $396.59 | -0.54% | $397.80 | $399.03 | $395.62 | 2.66M |
| 2026-08-24 | $398.76 | +2.22% | $391.04 | $399.58 | $390.86 | 4.68M |
| 2026-08-21 | $390.11 | +1.37% | $386.00 | $393.66 | $386.00 | 4.88M |
| 2026-08-20 | $384.85 | -0.97% | $388.25 | $392.71 | $383.83 | 4.50M |
| 2026-08-19 | $388.61 | -1.35% | $394.57 | $396.80 | $386.33 | 5.27M |
| 2026-08-18 | $393.93 | -0.43% | $397.43 | $398.79 | $393.51 | 3.61M |
| 2026-08-17 | $395.62 | -1.52% | $398.57 | $398.90 | $391.43 | 5.30M |
| 2026-08-14 | $401.73 | +0.67% | $398.00 | $403.18 | $396.56 | 3.48M |
| 2026-08-13 | $399.06 | -1.61% | $405.59 | $407.32 | $398.59 | 4.17M |
| 2026-08-12 | $405.59 | +0.85% | $400.98 | $407.20 | $400.50 | 3.32M |
| 2026-08-11 | $402.19 | -1.60% | $409.00 | $410.90 | $401.32 | 3.40M |
| 2026-08-10 | $408.74 | +0.41% | $408.60 | $413.07 | $407.99 | 3.18M |
| 2026-08-07 | $407.08 | +0.77% | $401.59 | $410.64 | $400.66 | 4.10M |
| 2026-08-06 | $403.97 | -2.13% | $415.27 | $416.97 | $402.40 | 4.71M |
| 2026-08-05 | $412.75 | +1.28% | $403.19 | $416.36 | $397.80 | 5.40M |
| 2026-08-04 | $407.55 | -1.88% | $415.56 | $416.00 | $406.67 | 5.27M |
| 2026-08-03 | $415.36 | +0.23% | $417.43 | $419.34 | $413.32 | 3.21M |
| 2026-07-31 | $414.40 | -1.68% | $422.00 | $422.81 | $414.06 | 3.92M |
| 2026-07-30 | $421.47 | +0.21% | $415.19 | $427.34 | $411.29 | 3.65M |
| 2026-07-29 | $420.57 | -1.92% | $428.26 | $431.68 | $420.35 | 5.26M |
| 2026-07-28 | $428.79 | +2.67% | $419.93 | $430.46 | $415.11 | 5.92M |
| 2026-07-27 | $417.64 | -0.74% | $422.51 | $422.88 | $412.54 | 4.62M |
| 2026-07-24 | $420.74 | -0.67% | $425.24 | $429.00 | $418.92 | 3.75M |
| 2026-07-23 | $423.56 | -1.80% | $428.27 | $430.49 | $420.40 | 4.87M |
| 2026-07-22 | $431.31 | -1.16% | $434.95 | $436.32 | $429.70 | 4.23M |
| 2026-07-21 | $436.35 | +3.51% | $422.48 | $437.00 | $420.50 | 6.83M |
| 2026-07-20 | $421.55 | -1.07% | $427.25 | $431.02 | $417.38 | 4.82M |
| 2026-07-17 | $426.09 | +0.64% | $426.72 | $437.47 | $425.10 | 10.72M |
| 2026-07-16 | $423.38 | +1.16% | $449.39 | $461.62 | $420.37 | 13.28M |
| 2026-07-15 | $418.52 | -1.57% | $419.49 | $424.11 | $414.37 | 6.76M |
| 2026-07-14 | $425.19 | -0.91% | $431.00 | $432.15 | $421.79 | 5.14M |
| 2026-07-13 | $429.09 | +1.05% | $426.47 | $431.55 | $425.53 | 3.86M |
| 2026-07-10 | $424.62 | -1.64% | $431.67 | $432.86 | $423.65 | 3.80M |
| 2026-07-09 | $431.68 | +1.43% | $427.11 | $434.30 | $423.52 | 5.57M |
| 2026-07-08 | $425.60 | -0.60% | $427.15 | $430.77 | $423.83 | 3.86M |
| 2026-07-07 | $428.19 | +2.44% | $423.95 | $428.60 | $422.13 | 5.80M |
| 2026-07-06 | $417.99 | -1.73% | $423.49 | $424.44 | $415.05 | 6.38M |
| 2026-07-02 | $425.36 | -0.28% | $428.13 | $430.20 | $420.54 | 3.93M |
| 2026-07-01 | $426.54 | +2.62% | $417.11 | $428.02 | $413.73 | 4.99M |
| 2026-06-30 | $415.63 | -1.00% | $422.72 | $422.74 | $413.25 | 5.78M |
| 2026-06-29 | $419.82 | -1.89% | $426.53 | $426.70 | $415.81 | 5.17M |
| 2026-06-26 | $427.89 | +2.97% | $416.16 | $427.93 | $416.16 | 10.59M |
| 2026-06-25 | $415.53 | +2.40% | $406.65 | $417.58 | $406.65 | 6.01M |
| 2026-06-24 | $405.80 | -0.84% | $410.54 | $413.43 | $400.00 | 6.86M |
| 2026-06-23 | $409.25 | +0.63% | $409.52 | $409.90 | $402.84 | 6.68M |
| 2026-06-22 | $406.68 | +1.43% | $402.14 | $409.46 | $402.14 | 5.82M |
| 2026-06-18 | $400.96 | +0.36% | $402.77 | $406.20 | $399.15 | 11.90M |
| 2026-06-17 | $399.53 | -1.99% | $409.12 | $411.16 | $398.59 | 5.84M |
| 2026-06-16 | $407.65 | -0.82% | $410.68 | $411.75 | $406.54 | 4.82M |
| 2026-06-15 | $411.04 | +0.62% | $406.70 | $414.16 | $399.65 | 6.78M |
| 2026-06-12 | $408.52 | +0.73% | $409.01 | $409.89 | $404.81 | 7.27M |
| 2026-06-11 | $405.55 | -0.47% | $408.71 | $409.98 | $403.11 | 4.94M |
| 2026-06-10 | $407.46 | -1.34% | $413.50 | $415.98 | $404.55 | 6.51M |
| 2026-06-09 | $413.00 | +1.58% | $409.99 | $413.00 | $407.44 | 8.59M |
| 2026-06-08 | $406.57 | +1.78% | $397.13 | $408.71 | $394.99 | 6.96M |
| 2026-06-05 | $399.47 | +0.76% | $399.54 | $404.04 | $397.20 | 10.90M |
| 2026-06-04 | $396.47 | +5.16% | $390.00 | $401.38 | $389.82 | 12.67M |
| 2026-06-03 | $377.00 | -0.24% | $380.00 | $387.46 | $376.81 | 6.81M |
| 2026-06-02 | $377.92 | -0.51% | $377.98 | $380.08 | $374.72 | 3.87M |
| 2026-06-01 | $379.86 | -0.12% | $376.11 | $383.35 | $375.92 | 6.62M |
| 2026-05-29 | $380.31 | -0.58% | $383.78 | $385.12 | $375.45 | 10.26M |
| 2026-05-28 | $382.53 | -0.39% | $384.96 | $389.26 | $380.96 | 4.33M |
| 2026-05-27 | $384.01 | +1.90% | $378.43 | $384.53 | $377.09 | 4.54M |
| 2026-05-26 | $376.86 | -2.99% | $386.00 | $386.52 | $376.41 | 6.50M |
| 2026-05-22 | $388.47 | +1.57% | $381.92 | $390.54 | $381.01 | 5.60M |