UnitedHealth Group Incorporated (UNH) NYSE
269.54
-6.05(-2.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
269.54
-6.05(-2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 279.14 | 269.54 | 269.54 | 280.74 | 269.09 | 10.32M |
| March 20, 2026 | 278.99 | 275.59 | 275.59 | 283.1 | 275 | 38.8M |
| March 19, 2026 | 282.62 | 280.44 | 280.44 | 287.55 | 280.07 | 5.27M |
| March 18, 2026 | 285.2 | 284.33 | 284.33 | 288.4 | 283.07 | 4.51M |
| March 17, 2026 | 287.8 | 287.57 | 287.57 | 288.99 | 284.84 | 5.7M |
| March 16, 2026 | 283.98 | 285.49 | 285.49 | 287.4 | 281.04 | 4.8M |
| March 13, 2026 | 278.06 | 282.09 | 282.09 | 282.88 | 277.81 | 4.71M |
| March 12, 2026 | 284.77 | 277.05 | 277.05 | 287.56 | 276.29 | 10.49M |
| March 11, 2026 | 282.38 | 285.25 | 285.25 | 286.22 | 280.6 | 6.75M |
| March 10, 2026 | 287.38 | 282.34 | 282.34 | 287.58 | 278.9 | 6.06M |
| March 09, 2026 | 282 | 285.17 | 285.17 | 285.2 | 278.66 | 10.1M |
| March 06, 2026 | 287.34 | 286.48 | 286.48 | 291.33 | 283.05 | 6.82M |
| March 05, 2026 | 290.05 | 288.77 | 288.77 | 291.39 | 286.74 | 5.41M |
| March 04, 2026 | 289.01 | 291.96 | 291.96 | 294.31 | 287.68 | 7.61M |
| March 03, 2026 | 288.99 | 289.21 | 289.21 | 293.6 | 284.36 | 6.91M |
| March 02, 2026 | 288.16 | 294.93 | 294.93 | 295.31 | 287.5 | 8.14M |
| February 27, 2026 | 284.7 | 293.27 | 293.27 | 294.13 | 283.85 | 9.72M |
| February 26, 2026 | 286.98 | 286.66 | 286.66 | 295.26 | 285.23 | 10.21M |
| February 25, 2026 | 277.29 | 284.2 | 284.2 | 284.74 | 276.87 | 11.38M |
| February 24, 2026 | 282.2 | 273.95 | 273.95 | 282.4 | 271.8 | 9.68M |
| February 23, 2026 | 288.55 | 282.34 | 282.34 | 291.77 | 281.67 | 7.25M |
| February 20, 2026 | 288.9 | 290 | 0 | 290.8 | 285.55 | 6.97M |
| February 19, 2026 | 290.89 | 289.93 | 0 | 290.89 | 286.89 | 4.93M |
| February 18, 2026 | 290 | 288.2 | 0 | 290.13 | 286.29 | 6.63M |
| February 17, 2026 | 294 | 289.09 | 0 | 294.23 | 288.34 | 6.09M |
| February 13, 2026 | 285.63 | 293.19 | 0 | 293.46 | 284.51 | 10.28M |
| February 12, 2026 | 278.16 | 284.37 | 0 | 286.31 | 275.81 | 12.34M |
| February 11, 2026 | 272.44 | 278.91 | 0 | 279.69 | 269.8 | 6.33M |
| February 10, 2026 | 277.52 | 273.22 | 0 | 279.49 | 272.65 | 7.28M |
| February 09, 2026 | 274.15 | 275.7 | 0 | 280.18 | 273.32 | 10.37M |
| February 06, 2026 | 267.06 | 276.65 | 0 | 277.81 | 266.4 | 9.57M |
| February 05, 2026 | 274.29 | 268.55 | 0 | 276.89 | 266.29 | 13.04M |
| February 04, 2026 | 282.01 | 275.92 | 0 | 284.5 | 274.05 | 12.94M |
| February 03, 2026 | 284.7 | 284.18 | 0 | 288.09 | 278.6 | 10.81M |
| February 02, 2026 | 286.02 | 285.59 | 0 | 290.4 | 282.28 | 8.66M |
| January 30, 2026 | 292.1 | 286.93 | 0 | 292.95 | 284.7 | 12.02M |
| January 29, 2026 | 294.33 | 292.29 | 0 | 295.6 | 289.22 | 13.46M |
| January 28, 2026 | 283.72 | 294.02 | 0 | 294.94 | 283.72 | 23.4M |
| January 27, 2026 | 293.97 | 282.7 | 0 | 299.5 | 280.4 | 65.84M |
| January 26, 2026 | 353.95 | 351.64 | 0 | 354.79 | 347.27 | 10.4M |
| January 23, 2026 | 354.28 | 356.26 | 0 | 357.87 | 352.99 | 9.08M |
| January 22, 2026 | 347.18 | 354.47 | 0 | 354.95 | 346.77 | 7.49M |
| January 21, 2026 | 339.43 | 347.75 | 0 | 348.08 | 338.69 | 8.93M |
| January 20, 2026 | 327.4 | 338.43 | 0 | 339.89 | 326.5 | 7.6M |
| January 16, 2026 | 334.86 | 331.02 | 0 | 336.2 | 330.43 | 8.04M |
| January 15, 2026 | 335.2 | 338.96 | 0 | 339.45 | 328.06 | 6.94M |
| January 14, 2026 | 335.37 | 334.96 | 0 | 340.11 | 334.1 | 5.74M |
| January 13, 2026 | 341.5 | 333.93 | 0 | 341.84 | 332.85 | 5.61M |
| January 12, 2026 | 341.42 | 340.51 | 0 | 342.65 | 333.94 | 7.15M |
| January 09, 2026 | 347.25 | 343.98 | 0 | 349.06 | 342.48 | 4.13M |
| January 08, 2026 | 341.01 | 346.85 | 0 | 347.9 | 340.8 | 5.06M |
| January 07, 2026 | 348.98 | 341.7 | 0 | 350.11 | 338.04 | 7.46M |
| January 06, 2026 | 348.35 | 348.97 | 0 | 352.61 | 345.12 | 9.44M |
| January 05, 2026 | 335.45 | 342.02 | 0 | 346.94 | 333.85 | 7.97M |
| January 02, 2026 | 330.9 | 336.4 | 0 | 340.26 | 327.5 | 6.86M |
| December 31, 2025 | 332.32 | 330.11 | 0 | 333.33 | 329.88 | 4.29M |
| December 30, 2025 | 329.73 | 332.24 | 0 | 336.15 | 329.51 | 4.43M |
| December 29, 2025 | 330.89 | 328.94 | 0 | 334.25 | 328.28 | 4.35M |
| December 26, 2025 | 327.2 | 331.83 | 0 | 331.89 | 326.26 | 4.36M |
| December 24, 2025 | 325.2 | 327.58 | 0 | 328.99 | 324.13 | 2.84M |