UnitedHealth Group Incorporated - UNH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	311.91	319.97	319.97	323.83	311.44	8.39M
November 20, 2025	310.81	311.54	311.54	314.75	310	6.48M
November 19, 2025	313.93	309.09	309.09	315	304.53	8.18M
November 18, 2025	317.01	313.58	313.58	317.5	308.77	9.18M
November 17, 2025	320.6	320.52	320.52	327.88	319.43	6.49M
November 14, 2025	326.95	321.86	321.86	328.21	320.49	8.65M
November 13, 2025	338.35	332.52	332.52	339.03	331.29	7.78M
November 12, 2025	328.45	339.06	339.06	343.17	327.17	10.3M
November 11, 2025	323.3	327.45	327.45	327.86	319.88	7.16M
November 10, 2025	319.99	321.58	321.58	324.25	317.17	9.28M
November 07, 2025	319.65	324.21	324.21	324.55	314.16	9.4M
November 06, 2025	328.92	321.56	321.56	332.37	321.45	7.92M
November 05, 2025	326.3	327.74	327.74	330.21	324.22	9.7M
November 04, 2025	327.63	330.83	330.83	336.5	327.2	9.38M
November 03, 2025	339.13	333.79	333.79	340.7	326.6	11.18M
October 31, 2025	344.39	341.56	341.56	346.28	337.12	8.39M
October 30, 2025	347.52	344.75	344.75	354.54	343.64	10.31M
October 29, 2025	364.28	355.26	355.26	366.15	353.88	11.87M
October 28, 2025	380.68	367.84	367.84	381	358.63	18.83M
October 27, 2025	363.5	365.98	365.98	366.22	361.4	7.77M
October 24, 2025	361.37	362.5	362.5	365.42	360.03	5.28M
October 23, 2025	355.58	360.45	360.45	362.28	353.64	5.76M
October 22, 2025	363.96	361.49	361.49	364	358	7.83M
October 21, 2025	365.14	365.37	365.37	371.05	361.5	6.03M
October 20, 2025	358.54	364.48	364.48	365.57	357.51	6M
October 17, 2025	351	356.6	356.6	358.39	350.83	8.61M
October 16, 2025	361.84	356.67	356.67	362	354.4	5.87M
October 15, 2025	359.39	361.15	361.15	364.22	355.85	6.45M
October 14, 2025	354.95	359.93	359.93	362.33	353.4	5.86M
October 13, 2025	354.74	358.66	358.66	359.16	353.32	5.66M
October 10, 2025	369.4	354.5	354.5	369.4	352.51	13.14M
October 09, 2025	372.52	367.69	367.69	376.22	366.08	8.76M
October 08, 2025	366.93	369.92	369.92	374.63	365.8	9.39M
October 07, 2025	359.41	363.66	363.66	364.72	358.06	7.17M
October 06, 2025	361.03	358.77	358.77	362.52	357.11	7.18M
October 03, 2025	357.25	360.2	360.2	368	356.61	13.44M
October 02, 2025	347.29	353.72	353.72	355.08	344.65	8.53M
October 01, 2025	343.9	348.3	348.3	348.7	341.63	8.77M
September 30, 2025	343.75	345.3	345.3	349.32	342.33	7.36M

UnitedHealth Group Incorporated (UNH) NYSE