Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
UnitedHealth Group Incorporated logo
UNH
UnitedHealth Group Incorporated
20:00:02
424.62 $
0.0000 (%0.00)
Previous Close: 431.68
Day Low₺423.65
Day High₺432.84
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UNH: UnitedHealth Group Incorporated Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 353.132
CLOSE 353.1413

Low

LOW 255.97

High

HIGH 461.62
DATEOPENHIGHLOWCLOSE
01/02/2026330.9340.26327.5336.4
01/05/2026335.45346.94333.85342.02
01/06/2026348.35352.61345.12348.97
01/07/2026348.98350.11338.04341.7
01/08/2026341.01347.9340.8346.85
01/09/2026347.25349.06342.48343.98
01/12/2026341.42342.65333.94340.51
01/13/2026341.5341.84332.85333.93
01/14/2026335.37340.11334.1334.96
01/15/2026335.2339.45328.06338.96
01/16/2026334.86336.2330.43331.02
01/20/2026327.4339.89326.5338.43
01/21/2026339.43348.08338.69347.75
01/22/2026347.18354.95346.77354.47
01/23/2026354.28357.87352.99356.26
01/26/2026353.95354.79347.27351.64
01/27/2026293.97299.5280.4282.7
01/28/2026283.72294.94283.72294.02
01/29/2026294.33295.6289.22292.29
01/30/2026292.1292.95284.7286.93
02/02/2026286.02290.4282.28285.59
02/03/2026284.7288.09278.6284.18
02/04/2026282.01284.5274.05275.92
02/05/2026274.29276.89266.29268.55
02/06/2026267.06277.81266.4276.65
02/09/2026274.15280.18273.32275.7
02/10/2026277.52279.49272.65273.22
02/11/2026272.44279.69269.8278.91
02/12/2026278.16286.31275.81284.37
02/13/2026285.63293.46284.51293.19
02/17/2026294294.23288.34289.09
02/18/2026290290.13286.29288.2
02/19/2026290.89290.89286.89289.93
02/20/2026288.9290.8285.55290
02/23/2026288.55291.77281.67282.34
02/24/2026282.2282.4271.8273.95
02/25/2026277.29284.74276.87284.2
02/26/2026286.98295.26285.23286.66
02/27/2026284.7294.13283.85293.27
03/02/2026288.16295.31287.5294.93
03/03/2026288.99293.74284.36289.21
03/04/2026289.01294.34287.68291.96
03/05/2026290.05291.39286.74288.77
03/06/2026287.34291.33283.05286.48
03/09/2026282285.2278.66285.17
03/10/2026287.38287.58278.9282.34
03/11/2026282.38286.22280.6285.25
03/12/2026284.77287.56276.29277.15
03/13/2026278.06282.88277.81282.09
03/16/2026283.98287.4281.04285.49
03/17/2026287.8288.99284.84287.57
03/18/2026285.2288.4283.07284.33
03/19/2026284287.55280.07280.44
03/20/2026278.99283.1275275.59
03/23/2026279.14280.75269.09269.67
03/24/2026268.87273.38267.59272.28
03/25/2026275276.08267.11270.55
03/26/2026269.99274.64267.18268.05
03/27/2026267.5267.67255.97259.02
03/30/2026260.18262.33256.67261.79
03/31/2026263271.88262.61270.59
04/01/2026274.21275.3270.76273.98
04/02/2026272.29279.04271.53277.26
04/06/2026277.88283.3277.25281.36
04/07/2026308.85312.43300.75307.73
04/08/2026312312.97304.83305.98
04/09/2026305.82307.89304.14306.91
04/10/2026307.95310.37304.2304.33
04/13/2026303.25313.32302.92313
04/14/2026312.51319.62312.51314.19
04/15/2026316317.76311.15314.05
04/16/2026315318.61313.11316.4
04/17/2026320.05325.27317.14324.63
04/20/2026324.19325.4320.12323.48
04/21/2026353.01357.68345.23346.01
04/22/2026350.88358.56349.1353.52
04/23/2026354.68356.85350.5354.56
04/24/2026356.49358.28351.39354.92
04/27/2026353.91356.49348.95354.69
04/28/2026356.84369.63355.72366.77
04/29/2026366370.84365.01370.74
04/30/2026368.51371.99363370.48
05/01/2026371.96372.9367.02368.78
05/04/2026368.55370.83364.65370.75
05/05/2026370.48371.8361.81363.87
05/06/2026363.1368.55358.25367.28
05/07/2026366.64369.81364.72369.74
05/08/2026371.99379.98371.99379.98
05/11/2026380.45384.81376.07384.44
05/12/2026382.85397.42382.01396.39
05/13/2026396.5404.15393401.16
05/14/2026401401.9396399.09
05/15/2026394.3397.63390.25393.85
05/18/2026390392.14383.5391.13
05/19/2026390394.99387.51389.24
05/20/2026389.55393.38380.7383.3
05/21/2026381.12386.11380.54382.48
05/22/2026381.92390.54381.01388.47
05/26/2026386386.52376.41376.86
05/27/2026378.43384.53377.09384.01
05/28/2026384.96389.26380.96382.53
05/29/2026383.78385.12375.45380.31
06/01/2026376.11383.35375.92379.86
06/02/2026377.98380.08374.72377.92
06/03/2026380387.46376.81377
06/04/2026390401.38389.82396.47
06/05/2026399.54404.04397.2399.47
06/08/2026397.13408.71394.99406.57
06/09/2026409.99413407.44413
06/10/2026413.5415.98404.55407.46
06/11/2026408.71409.98403.11405.55
06/12/2026409.01409.89404.81408.52
06/15/2026406.7414.16399.65411.04
06/16/2026410.68411.75406.54407.65
06/17/2026409.12411.16398.59399.53
06/18/2026402.77406.2399.15400.96
06/22/2026402.14409.46402.14406.68
06/23/2026409.52409.9402.84409.25
06/24/2026410.54413.43400405.8
06/25/2026406.65417.58406.65415.53
06/26/2026416.16427.93416.16427.89
06/29/2026426.53426.7415.81419.82
06/30/2026422.72422.74413.25415.63
07/01/2026417.11428.02413.73426.54
07/02/2026428.13430.2420.54425.36
07/06/2026423.49424.44415.05417.99
07/07/2026423.95428.6422.13428.19
07/08/2026427.15430.77423.83425.6
07/09/2026427.11434.3423.52431.68
07/10/2026431.67432.86423.65424.62
07/13/2026426.47431.55425.53429.09
07/14/2026431432.15421.79425.19
07/15/2026419.49424.11414.37418.52
07/16/2026449.39461.62420.37423.38
07/17/2026426.72437.47425.1426.09
07/20/2026427.25431.02417.38421.55
07/21/2026422.48437420.5436.35
07/22/2026434.95436.32429.7431.31
07/23/2026428.27430.49420.4423.56
07/24/2026425.24429418.92420.74
07/27/2026422.51422.88412.54417.64
07/28/2026419.93430.46415.11428.79
07/29/2026428.26431.68420.35420.57
07/30/2026415.19427.34411.29421.47
07/31/2026422422.81414.06414.4
08/03/2026417.43419.34413.32415.36
08/04/2026415.56416406.67407.71
08/05/2026403.19416.36397.8412.75
08/06/2026415.27416.97402.4403.97
08/07/2026401.59410.64400.66407.08
08/10/2026408.6413.07407.99408.74
08/11/2026409410.9401.32402.19
08/12/2026400.98407.2400.5405.59
08/13/2026405.59407.32398.59399.06
08/14/2026398403.18396.56401.73
08/17/2026398.57398.9391.43395.62
08/18/2026397.43398.79393.51393.93
08/19/2026394.57396.8386.33388.61
08/20/2026388.25392.71383.83384.85
08/21/2026386393.66386390.11