UnitedHealth Group Incorporated - UNH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	310.44	315.39	315.39	317.94	308.2	13.58M
September 04, 2025	306.1	310.38	310.38	311.91	304.1	7.43M
September 03, 2025	308.11	307.88	307.88	309.59	303.7	8.85M
September 02, 2025	308.31	308.8	308.8	312.89	307.3	10.96M
August 29, 2025	302.3	309.87	309.87	310	300.91	12.07M
August 28, 2025	304.25	302.31	302.31	304.47	299.4	8.61M
August 27, 2025	300.54	303.88	303.88	305.97	300.5	9.98M
August 26, 2025	304.31	300.43	300.43	308.96	294.2	16.3M
August 25, 2025	308.49	304.86	304.86	308.87	302.73	8.84M
August 22, 2025	306.1	307.42	307.42	310.68	304.58	14.83M
August 21, 2025	302.29	303.35	303.35	306.57	297.8	13.36M
August 20, 2025	306.4	299.84	299.84	307.2	295.7	16.68M
August 19, 2025	308.9	304.24	304.24	310.5	299.21	22.35M
August 18, 2025	313.18	308.49	308.49	316.4	307.42	39.6M
August 15, 2025	301.71	304.01	304.01	310.3	294.71	68.2M
August 14, 2025	272.1	271.49	271.49	273.85	267	25.01M
August 13, 2025	264.39	271.81	271.81	272.19	262.89	18.75M
August 12, 2025	254.02	261.57	261.57	262.88	253.67	12.21M
August 11, 2025	253.87	252.37	252.37	258.4	252.14	11.78M
August 08, 2025	244.79	250.89	250.89	251.08	244.37	10.19M
August 07, 2025	246.42	244.67	244.67	248.75	239.5	11.27M
August 06, 2025	250.64	245.78	245.78	253.16	245.31	12.95M
August 05, 2025	241.16	251	251	252.07	240.05	23.8M
August 04, 2025	238.24	240.98	240.98	242.25	236.95	17.43M
August 01, 2025	250.61	237.77	237.77	251.49	234.6	39.99M
July 31, 2025	261.4	249.56	249.56	261.4	247.75	29.61M
July 30, 2025	264.8	266.14	266.14	266.63	258.12	20.66M
July 29, 2025	265.7	261.07	261.07	272.91	260.55	41.71M
July 28, 2025	283.5	282.12	282.12	285	279.69	15.78M
July 25, 2025	281	281.06	281.06	286.13	280.03	16.43M
July 24, 2025	283.1	278.58	278.58	289.21	278.22	22.59M
July 23, 2025	287.5	292.51	292.51	292.64	284.95	13.11M
July 22, 2025	282.63	285.13	285.13	287.11	282	13.97M
July 21, 2025	284.64	282.14	282.14	286.5	281.2	10.32M
July 18, 2025	287.89	282.57	282.57	288.07	280.81	13.51M
July 17, 2025	292.33	288.07	288.07	293	283.83	14.79M
July 16, 2025	292.55	292.49	292.49	295.99	290.75	9.71M
July 15, 2025	299.71	291.71	291.71	300.68	291.03	15.37M
July 14, 2025	301.64	300.58	300.58	304.04	299	10.68M
July 11, 2025	300.02	304.1	304.1	304.1	298	9.76M
July 10, 2025	303.06	299.51	299.51	304.93	296.6	11.36M
July 09, 2025	303.19	302.91	302.91	303.6	298.75	12.72M
July 08, 2025	304.23	307.7	307.7	308.3	303.8	9.61M
July 07, 2025	308	303.71	303.71	308.61	301.2	9.03M
July 03, 2025	309.84	308.55	308.55	312.25	308.23	6.16M
July 02, 2025	320.74	307.56	307.56	322.42	306.43	18.18M
July 01, 2025	311.97	326.14	326.14	326.55	311.08	17.87M
June 30, 2025	309	311.97	311.97	312.38	306.34	10.07M
June 27, 2025	302.95	309.11	309.11	310.33	302.43	13.57M
June 26, 2025	302.71	302.62	302.62	306.69	301.29	6.48M
June 25, 2025	304.38	302.02	302.02	304.38	299.8	8.69M
June 24, 2025	301.45	305.62	305.62	305.82	299.33	8.78M
June 23, 2025	301.9	300.68	300.68	302.47	295.52	12.27M
June 20, 2025	309.5	302.01	302.01	309.59	301.59	16.18M
June 18, 2025	307.55	307.2	307.2	311.79	306.23	12.21M
June 17, 2025	307.45	308.87	308.87	309.95	305.52	8.5M
June 16, 2025	313	307.66	307.66	313.27	304.79	14.24M
June 13, 2025	315.9	313.53	313.53	317.42	311.96	12.1M
June 12, 2025	311.4	318.5	318.5	318.8	308.51	15.96M
June 11, 2025	302.68	310.56	310.56	311.58	302.23	14.65M

UnitedHealth Group Incorporated (UNH) NYSE