UnitedHealth Group IncorporatedUNHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $290.05 | $291.39 | $286.74 | $288.77 | 5.35M |
| 3/4/2026 | $289.01 | $294.34 | $287.68 | $291.96 | 7.80M |
| 3/3/2026 | $288.99 | $293.74 | $284.36 | $289.21 | 7.05M |
| 3/2/2026 | $288.16 | $295.31 | $287.50 | $294.93 | 8.14M |
| 2/27/2026 | $284.70 | $294.13 | $283.85 | $293.27 | 9.72M |
| 2/26/2026 | $286.98 | $295.26 | $285.23 | $286.66 | 10.21M |
| 2/25/2026 | $277.29 | $284.74 | $276.87 | $284.20 | 11.38M |
| 2/24/2026 | $282.20 | $282.40 | $271.80 | $273.95 | 9.68M |
| 2/23/2026 | $288.55 | $291.77 | $281.67 | $282.34 | 7.25M |
| 2/20/2026 | $288.90 | $290.80 | $285.55 | $290.00 | 6.97M |
| 2/19/2026 | $290.89 | $290.89 | $286.89 | $289.93 | 4.93M |
| 2/18/2026 | $290.00 | $290.13 | $286.29 | $288.20 | 6.63M |
| 2/17/2026 | $294.00 | $294.23 | $288.34 | $289.09 | 6.09M |
| 2/13/2026 | $285.63 | $293.46 | $284.51 | $293.19 | 10.28M |
| 2/12/2026 | $278.16 | $286.31 | $275.81 | $284.37 | 12.34M |
| 2/11/2026 | $272.44 | $279.69 | $269.80 | $278.91 | 6.33M |
| 2/10/2026 | $277.52 | $279.49 | $272.65 | $273.22 | 7.28M |
| 2/9/2026 | $274.15 | $280.18 | $273.32 | $275.70 | 10.37M |
| 2/6/2026 | $267.06 | $277.81 | $266.40 | $276.65 | 9.57M |
| 2/5/2026 | $274.29 | $276.89 | $266.29 | $268.55 | 13.04M |
| 2/4/2026 | $282.01 | $284.50 | $274.05 | $275.92 | 12.94M |
| 2/3/2026 | $284.70 | $288.09 | $278.60 | $284.18 | 10.81M |
| 2/2/2026 | $286.02 | $290.40 | $282.28 | $285.59 | 8.66M |
| 1/30/2026 | $292.10 | $292.95 | $284.70 | $286.93 | 12.02M |
| 1/29/2026 | $294.33 | $295.60 | $289.22 | $292.29 | 13.46M |
| 1/28/2026 | $283.72 | $294.94 | $283.72 | $294.02 | 23.40M |
| 1/27/2026 | $293.97 | $299.50 | $280.40 | $282.70 | 65.84M |
| 1/26/2026 | $353.95 | $354.79 | $347.27 | $351.64 | 10.40M |
| 1/23/2026 | $354.28 | $357.87 | $352.99 | $356.26 | 9.08M |
| 1/22/2026 | $347.18 | $354.95 | $346.77 | $354.47 | 7.49M |
| 1/21/2026 | $339.43 | $348.08 | $338.69 | $347.75 | 8.93M |
| 1/20/2026 | $327.40 | $339.89 | $326.50 | $338.43 | 7.60M |
| 1/16/2026 | $334.86 | $336.20 | $330.43 | $331.02 | 8.04M |
| 1/15/2026 | $335.20 | $339.45 | $328.06 | $338.96 | 6.94M |
| 1/14/2026 | $335.37 | $340.11 | $334.10 | $334.96 | 5.74M |
| 1/13/2026 | $341.50 | $341.84 | $332.85 | $333.93 | 5.61M |
| 1/12/2026 | $341.42 | $342.65 | $333.94 | $340.51 | 7.15M |
| 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 |