UnitedHealth Group IncorporatedUNHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $347.25 | $349.06 | $342.48 | $343.98 | 4.13M |
| 1/8/2026 | $341.01 | $347.90 | $340.80 | $346.85 | 5.06M |
| 1/7/2026 | $348.98 | $350.11 | $338.04 | $341.70 | 7.46M |
| 1/6/2026 | $348.35 | $352.61 | $345.12 | $348.97 | 9.44M |
| 1/5/2026 | $335.45 | $346.94 | $333.85 | $342.02 | 7.97M |
| 1/2/2026 | $330.90 | $340.26 | $327.50 | $336.40 | 6.86M |
| 12/31/2025 | $332.32 | $333.33 | $329.88 | $330.11 | 4.29M |
| 12/30/2025 | $329.73 | $336.15 | $329.51 | $332.24 | 4.43M |
| 12/29/2025 | $330.89 | $334.25 | $328.28 | $328.94 | 4.35M |
| 12/26/2025 | $327.20 | $331.89 | $326.26 | $331.83 | 4.36M |
| 12/24/2025 | $325.20 | $328.99 | $324.13 | $327.58 | 2.84M |
| 12/23/2025 | $324.00 | $327.80 | $323.76 | $324.80 | 4.46M |
| 12/22/2025 | $322.90 | $329.80 | $321.65 | $325.16 | 7.87M |
| 12/19/2025 | $328.06 | $334.60 | $326.07 | $327.42 | 10.55M |
| 12/18/2025 | $328.93 | $330.18 | $324.57 | $328.14 | 6.35M |
| 12/17/2025 | $333.61 | $335.52 | $330.48 | $331.63 | 4.69M |
| 12/16/2025 | $340.42 | $340.99 | $331.03 | $334.20 | 6.33M |
| 12/15/2025 | $340.99 | $344.96 | $337.00 | $341.10 | 6.45M |
| 12/12/2025 | $337.50 | $344.98 | $337.37 | $341.84 | 7.98M |
| 12/11/2025 | $330.37 | $339.25 | $328.76 | $336.73 | 7.51M |
| 12/10/2025 | $322.75 | $328.73 | $319.60 | $328.37 | 5.91M |
| 12/9/2025 | $323.16 | $326.36 | $322.48 | $323.60 | 4.63M |
| 12/8/2025 | $328.70 | $329.10 | $322.83 | $323.62 | 4.78M |
| 12/5/2025 | $335.00 | $335.71 | $328.51 | $330.91 | 5.91M |
| 12/4/2025 | $339.40 | $341.26 | $328.72 | $333.49 | 8.06M |
| 12/3/2025 | $326.00 | $341.41 | $325.01 | $339.71 | 9.77M |
| 12/2/2025 | $323.37 | $328.70 | $322.80 | $324.54 | 7.98M |
| 12/1/2025 | $327.16 | $330.06 | $323.03 | $323.21 | 6.15M |
| 11/28/2025 | $331.67 | $332.06 | $328.89 | $329.77 | 2.46M |
| 11/26/2025 | $326.59 | $335.19 | $325.89 | $329.71 | 5.50M |
| 11/25/2025 | $321.12 | $328.00 | $320.90 | $326.28 | 6.15M |
| 11/24/2025 | $324.52 | $325.85 | $317.62 | $319.05 | 10.77M |
| 11/21/2025 | $311.91 | $323.83 | $311.44 | $319.97 | 8.41M |
| 11/20/2025 | $310.81 | $314.75 | $310.00 | $311.54 | 7.34M |
| 11/19/2025 | $313.93 | $315.00 | $304.53 | $309.09 | 8.18M |
| 11/18/2025 | $317.01 | $317.50 | $308.77 | $313.58 | 9.18M |
| 11/17/2025 | $320.60 | $327.88 | $319.43 | $320.52 | 6.49M |
| 11/14/2025 | $326.95 | $328.21 | $320.49 | $321.86 | 8.68M |
| 11/13/2025 | $338.35 | $339.03 | $331.29 | $332.52 | 7.79M |
| 11/12/2025 | $328.45 | $343.17 | $327.08 | $339.06 | 10.40M |
| 11/11/2025 | $323.30 | $327.86 | $319.88 | $327.45 | 7.16M |
| 11/10/2025 | $319.99 | $324.25 | $317.17 | $321.58 | 9.28M |
| 11/7/2025 | $319.65 | $324.55 | $314.16 | $324.21 | 9.40M |
| 11/6/2025 | $328.92 | $332.37 | $321.45 | $321.56 | 7.92M |
| 11/5/2025 | $326.30 | $330.21 | $324.22 | $327.74 | 9.70M |
| 11/4/2025 | $327.63 | $336.50 | $327.20 | $330.83 | 9.65M |
| 11/3/2025 | $339.13 | $340.70 | $326.60 | $333.79 | 11.18M |
| 10/31/2025 | $344.39 | $346.28 | $337.12 | $341.56 | 8.39M |
| 10/30/2025 | $347.52 | $354.54 | $343.60 | $344.75 | 11.44M |
| 10/29/2025 | $364.28 | $366.15 | $353.88 | $355.26 | 11.87M |
| 10/28/2025 | $380.68 | $381.00 | $358.63 | $367.84 | 18.86M |
| 10/27/2025 | $363.50 | $366.22 | $361.40 | $365.98 | 7.77M |
| 10/24/2025 | $361.37 | $365.42 | $360.03 | $362.50 | 5.46M |
| 10/23/2025 | $355.58 | $362.28 | $353.64 | $360.45 | 5.76M |
| 10/22/2025 | $363.96 | $364.00 | $358.00 | $361.49 | 7.83M |
| 10/21/2025 | $365.14 | $371.05 | $361.50 | $365.37 | 6.89M |
| 10/20/2025 | $358.54 | $365.57 | $357.51 | $364.48 | 6.00M |
| 10/17/2025 | $351.00 | $358.39 | $350.83 | $356.60 | 8.61M |
| 10/16/2025 | $361.84 | $362.00 | $354.40 | $356.67 | 5.87M |
| 10/15/2025 | $359.39 | $364.22 | $355.85 | $361.15 | 6.58M |
| 10/14/2025 | $354.95 | $362.33 | $353.40 | $359.93 | 5.97M |