UnitedHealth Group Incorporated - UNH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	343.98	345.18	345.18	345.55	341.45	6.88M
September 26, 2025	347.93	344.08	344.08	349.97	341.3	6.75M
September 25, 2025	348.9	345.56	345.56	350.19	343.6	8.08M
September 24, 2025	350.2	351.81	351.81	354.5	347.84	9.02M
September 23, 2025	341	347.69	347.69	352.7	339.96	12.5M
September 22, 2025	334.46	341.3	341.3	342.48	332.6	8.9M
September 19, 2025	336.5	336.69	336.69	340.96	333.84	13.53M
September 18, 2025	343.53	334.82	334.82	344.93	334.12	11.22M
September 17, 2025	337.69	341.61	341.61	343	337.69	8.43M
September 16, 2025	347.5	339.78	339.78	349.04	338.32	12.62M
September 15, 2025	351.26	347.89	347.89	351.71	342.53	11.04M
September 12, 2025	355.9	352.51	352.51	362.31	352.46	12.85M
September 11, 2025	349	353.61	353.61	360.98	345.84	18.86M
September 10, 2025	345.56	346.78	346.78	348.57	341.4	17.8M
September 09, 2025	332.5	347.92	347.92	351.71	327.16	45.6M
September 08, 2025	319.71	320.25	320.25	321.65	313.8	18.44M
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

UnitedHealth Group Incorporated (UNH) NYSE