UnitedHealth Group Incorporated - UNH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	288.9	290	290	290.8	285.55	6.93M
February 19, 2026	290.89	289.93	289.93	290.89	286.89	4.93M
February 18, 2026	290	288.2	288.2	290.13	286.29	6.63M
February 17, 2026	294	289.09	289.09	294.23	288.34	6.09M
February 13, 2026	285.63	293.19	293.19	293.46	284.51	10.28M
February 12, 2026	278.16	284.37	284.37	286.31	275.81	12.34M
February 11, 2026	272.44	278.91	278.91	279.69	269.8	6.33M
February 10, 2026	277.52	273.22	273.22	279.49	272.65	7.28M
February 09, 2026	274.15	275.7	275.7	280.18	273.32	10.37M
February 06, 2026	267.06	276.65	276.65	277.81	266.4	9.53M
February 05, 2026	274.29	268.55	268.55	276.89	266.29	13.04M
February 04, 2026	282.01	275.92	275.92	284.5	274.05	12.94M
February 03, 2026	284.7	284.18	284.18	288.09	278.6	10.81M
February 02, 2026	286.02	285.59	285.59	290.4	282.28	8.66M
January 30, 2026	292.1	286.93	286.93	292.95	284.7	12.02M
January 29, 2026	294.33	292.29	292.29	295.6	289.27	13.32M
January 28, 2026	283.72	294.02	294.02	294.94	283.72	23.24M
January 27, 2026	293.97	282.69	282.69	299.5	280.4	63.25M
January 26, 2026	353.95	351.64	351.64	354.79	347.27	10.4M
January 23, 2026	354.28	356.26	356.26	357.87	352.99	9.05M
January 22, 2026	347.18	354.47	354.47	354.95	346.77	7.36M
January 21, 2026	339.43	347.75	347.75	348.08	338.69	8.93M
January 20, 2026	327.4	338.43	338.43	339.89	326.5	7.6M
January 16, 2026	334.86	331.02	331.02	336.2	330.43	8.04M
January 15, 2026	335.2	338.96	338.96	339.45	328.06	6.94M
January 14, 2026	335.37	334.96	334.96	340.11	334.1	5.74M
January 13, 2026	341.5	333.93	333.93	341.84	332.85	5.61M
January 12, 2026	341.42	340.51	340.51	342.65	333.94	7.15M
January 09, 2026	347.25	343.98	343.98	349.01	342.55	4.09M
January 08, 2026	341.01	346.85	346.85	347.9	340.8	5.06M
January 07, 2026	348.98	341.7	341.7	350.11	338.04	7.37M
January 06, 2026	348.35	348.97	348.97	352.61	345.12	9.44M
January 05, 2026	335.45	342.02	342.02	346.94	333.85	7.97M
January 02, 2026	330.9	336.4	336.4	340.26	327.5	6.86M
December 31, 2025	332.32	330.11	330.11	333.3	330	3.46M
December 30, 2025	329.73	332.24	332.24	336.15	329.51	4.43M
December 29, 2025	330.89	328.94	328.94	334.25	328.28	4.35M
December 26, 2025	327.2	331.83	331.83	331.89	326.26	4.36M
December 24, 2025	325.2	327.58	327.58	328.99	324.13	2.84M
December 23, 2025	324	324.8	324.8	327.8	323.76	4.46M
December 22, 2025	322.9	325.16	325.16	329.8	321.65	7.87M
December 19, 2025	328.06	327.4	327.4	334.59	326.1	7.12M
December 18, 2025	328.93	328.14	328.14	330.18	324.57	6.22M
December 17, 2025	333.61	331.63	331.63	335.52	330.48	4.69M
December 16, 2025	340.42	334.2	334.2	340.99	331.03	6.33M
December 15, 2025	340.99	341.1	341.1	344.96	337	6.45M
December 12, 2025	337.5	341.84	341.84	344.98	337.37	7.98M
December 11, 2025	330.37	336.73	336.73	339.25	328.76	7.51M
December 10, 2025	322.75	328.37	328.37	328.73	319.6	5.91M
December 09, 2025	323.16	323.6	323.6	326.36	322.48	4.63M
December 08, 2025	328.7	323.62	323.62	329.1	322.83	4.78M
December 05, 2025	335	330.91	330.91	335.71	328.51	5.84M
December 04, 2025	339.4	333.49	333.49	341.26	328.72	7.85M
December 03, 2025	326	339.71	339.71	341.4	325.15	9.72M
December 02, 2025	323.37	324.54	324.54	328.7	322.8	7.98M
December 01, 2025	327.16	323.21	323.21	330.06	323.03	6.15M
November 28, 2025	331.67	329.77	329.77	332.06	328.89	2.46M
November 26, 2025	326.59	329.71	329.71	335.19	325.89	5.5M
November 25, 2025	321.12	326.28	326.28	328	320.9	6.15M
November 24, 2025	324.52	319.05	319.05	325.85	317.62	10.77M

UnitedHealth Group Incorporated (UNH) NYSE