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
400.96 $
0.0000 (%0.00)
Previous Close: 399.53
Day Low₺399.253
Day High₺406.18
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UNH: UnitedHealth Group Incorporated Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 381.6172
CLOSE 381.6518

Low

LOW 234.6

High

HIGH 606.36
DATEOPENHIGHLOWCLOSE
01/02/2025508512.11503.29504.51
01/03/2025506.35516.29505.38513
01/06/2025513520.3509.82513.67
01/07/2025518.85519.5511.22514.25
01/08/2025514.5524.67509.51524.52
01/10/2025526.64535.45518.47520.69
01/13/2025535.04547.4533.14541.14
01/14/2025539.65544.55536.55543.74
01/15/2025537.1546.29534.33543.42
01/16/2025530.35539.84510510.59
01/17/2025505.62521.82502.8509.76
01/21/2025514.05525512.82524.99
01/22/2025521.66524.44516519.72
01/23/2025527.87531.48519.32529.77
01/24/2025528.11534.63524.51532.51
01/27/2025539.98551.91539.98543.52
01/28/2025543.01546.5537.84542.48
01/29/2025541.73543.48534.01538.1
01/30/2025539.47547.11535545.57
01/31/2025543.24549.16541.41542.49
02/03/2025542553.91541.07548.18
02/04/2025545.2548.81541.51545.45
02/05/2025530.73540.7521.91539.81
02/06/2025537.89539.1525.27530.04
02/07/2025529.2532.39525.39527.03
02/10/2025527.67534.16523.38533.37
02/11/2025535547.54528.27533.92
02/12/2025539.85542.35525.51527.4
02/13/2025530.9534.33527.1531.18
02/14/2025529533.2522.91523.51
02/18/2025510.94516497500.73
02/19/2025501.33511.86498.15511.04
02/20/2025505.19508.43500.24502.42
02/21/2025439.55469.7438.5466.42
02/24/2025466.68468457461.52
02/25/2025460.77470.76450.07470.38
02/26/2025464.65473.05458.2463.59
02/27/2025466.17475.4465.02468.56
02/28/2025467476.36464.48474.96
03/03/2025474.37477.27465.21467.05
03/04/2025469.75479.21466.46474.61
03/05/2025471.07479.08471.01475.98
03/06/2025476488.12472487.72
03/07/2025483.83499.92483.37493.48
03/10/2025492.28497.85477.71480.22
03/11/2025482.5486.77477.14486.04
03/12/2025483.14487.6478.82481.11
03/13/2025479.45484.06475481.52
03/14/2025481489.45478.24488.65
03/17/2025487.51500.61485.95499.02
03/18/2025502.24505.97497.82503.8
03/19/2025505.04506.35500.06503.2
03/20/2025505.25514.39503.51511.3
03/21/2025511.68519505.09516.85
03/24/2025515.08518.25511.12516.5
03/25/2025518.28519511.53513.43
03/26/2025515.2522.95512.85518.2
03/27/2025516.29521.08512.95515.72
03/28/2025516.87520.98515.05516.04
03/31/2025519.18528.12518.59523.75
04/01/2025525.74528.17520.95523.12
04/02/2025522.95525516.8523.2
04/03/2025529.99548.5529.29540.44
04/04/2025540.64551.74524.84525.05
04/07/2025513.4529.2503.59524.7
04/08/2025582.17585.01547.46553.08
04/09/2025560.14589.4554.46578.5
04/10/2025580.24601.88580594.4
04/11/2025588.92606.36586.53599.47
04/14/2025595595.63579.29587.06
04/15/2025592.24592.86582.01583.59
04/16/2025585.32594.81582.96585.04
04/17/2025481.95489.79447.1454.11
04/21/2025449.76453.5424.81425.33
04/22/2025424.64431.5417.12427.18
04/23/2025427.07438.85423.75427.96
04/24/2025427.57429.9423.65424.25
04/25/2025423.56423.56412.02418.64
04/28/2025419.75424.12415.55420
04/29/2025421.19421.75409.1409.23
04/30/2025409.03413.26401411.44
05/01/2025411.32411.99399.86400.68
05/02/2025399.96402393.11399.92
05/05/2025399.12409.7397.59404.81
05/06/2025402.8404.72393.42394.51
05/07/2025395.35395.52385.7391.06
05/08/2025390390.92385.37385.55
05/09/2025385.67386.55378.54380.64
05/12/2025381387.21376.84378.75
05/13/2025335.74342309.1311.38
05/14/2025321.45322.94307.11308.01
05/15/2025274.9276.65248.88274.35
05/16/2025279.29294.49269.14291.91
05/19/2025304.77316.29297.25315.89
05/20/2025320.92324.64312.58321.58
05/21/2025301309.96300.07302.98
05/22/2025293.89305.67292.5296.67
05/23/2025296.1299.7291.64295.57
05/27/2025299.5299.95289.13295
05/28/2025294303.78293.28298.11
05/29/2025296.8303.38295298.17
05/30/2025297.97305.64295.84301.91
06/02/2025303.12313.55300.97304.72
06/03/2025303.1305.72300.01301.22
06/04/2025303.54307.64300.2300.38
06/05/2025300.38302.42294.11295.84
06/06/2025297.23304.39297.15303.22
06/09/2025305.04307.4301.14303.19
06/10/2025303.8305.12300.59303.79
06/11/2025302.68311.58302.23310.56
06/12/2025311.4318.8308.51318.5
06/13/2025315.9317.42311.91313.53
06/16/2025313313.27304.79307.66
06/17/2025307.45309.95305.52308.87
06/18/2025307.55311.79306.23307.2
06/20/2025309.5309.59301.59302.01
06/23/2025301.9302.47295.52300.68
06/24/2025301.45305.82299.33305.62
06/25/2025304.38304.38299.8302.02
06/26/2025302.57306.71301.29302.62
06/27/2025302.95310.45302.2309.11
06/30/2025309312.38306.34311.97
07/01/2025311.97326.55311.08326.14
07/02/2025320.74322.42306.43307.56
07/03/2025309.84312.25308.23308.55
07/07/2025308308.61301.2303.71
07/08/2025304.23308.3303.8307.7
07/09/2025303.19303.6298.75302.91
07/10/2025303.06304.93296.6299.51
07/11/2025300.02304.12298304.1
07/14/2025301.64304.04299300.58
07/15/2025299.71300.68291.03291.71
07/16/2025292.55295.99290.75292.49
07/17/2025292.33293283.83288.07
07/18/2025287.89288.07280.81282.65
07/21/2025284.64286.5281.2282.14
07/22/2025282.63287.11282285.13
07/23/2025287.5292.64284.95292.51
07/24/2025283.1289.21278.22278.58
07/25/2025281286.14279.94281.06
07/28/2025283.5285279.69282.12
07/29/2025265.7272.91260.55261.07
07/30/2025264.8266.63258.12266.04
07/31/2025261.4261.4247.75249.56
08/01/2025250.61251.49234.6237.77
08/04/2025238.24242.25236.95240.98
08/05/2025241.16252.07240.05251
08/06/2025250.64253.16245.31245.78
08/07/2025246.42248.75239.5244.67
08/08/2025244.79251.08244.37250.89
08/11/2025253.87258.4252.14252.37
08/12/2025254.02262.88253.67261.57
08/13/2025264.39272.19262.89271.81
08/14/2025272.1273.85267271.49
08/15/2025301.71310.3294.71304.01
08/18/2025313.18316.4307.42308.49
08/19/2025308.9310.5299.21304.24
08/20/2025306.4307.2295.7299.84
08/21/2025302.29306.57297.8303.35
08/22/2025306.1310.68304.58307.42
08/25/2025308.49308.87302.73304.86
08/26/2025304.31308.96294.2300.43
08/27/2025300.54305.97300.5303.88
08/28/2025304.25304.47299.4302.29
08/29/2025302.3310300.91309.87
09/02/2025308.31312.89307.3308.8
09/03/2025308.11309.59303.7307.88
09/04/2025306.1311.91304.1310.38
09/05/2025310.44317.94308.2315.39
09/08/2025319.71321.65313.8320.25
09/09/2025332.5351.71327.16347.92
09/10/2025345.56348.57341.4346.78
09/11/2025349360.98345.84353.61
09/12/2025355.9362.31352.46352.51
09/15/2025351.26351.71342.53347.89
09/16/2025347.5349.04338.32339.78
09/17/2025337.69343337.69341.61
09/18/2025343.53344.93334.12334.82
09/19/2025336.5340.96333.84336.69
09/22/2025334.46342.48332.6341.3
09/23/2025341352.7339.96347.69
09/24/2025350.2354.5347.84351.81
09/25/2025348.9350.19343.6345.56
09/26/2025347.93349.97341.3344.08
09/29/2025343.98345.55341.45345.18
09/30/2025343.75349.32342.33345.3
10/01/2025343.9348.7341.63348.3
10/02/2025347.29355.08344.65353.72
10/03/2025357.25368356.61360.2
10/06/2025361.03362.52357.11358.77
10/07/2025359.41364.72358.06363.66
10/08/2025366.93374.63365.8369.92
10/09/2025372.52376.22366.08367.69
10/10/2025369.4369.4352.51354.5
10/13/2025354.74359.16353.32358.66
10/14/2025354.95362.33353.4359.93
10/15/2025359.39364.22355.85361.15
10/16/2025361.84362354.4356.67
10/17/2025351358.39350.83356.6
10/20/2025358.54365.57357.51364.48
10/21/2025365.14371.05361.5365.37
10/22/2025363.96364358361.49
10/23/2025355.58362.28353.64360.45
10/24/2025361.37365.42360.03362.5
10/27/2025363.5366.22361.4365.98
10/28/2025380.68381358.63367.84
10/29/2025364.28366.15353.88355.26
10/30/2025347.52354.54343.6344.75
10/31/2025344.39346.28337.12341.56
11/03/2025339.13340.7326.6333.79
11/04/2025327.63336.5327.2330.83
11/05/2025326.3330.21324.22327.74
11/06/2025328.92332.37321.45321.56
11/07/2025319.65324.55314.16324.21
11/10/2025319.99324.25317.17321.58
11/11/2025323.3327.86319.88327.45
11/12/2025328.45343.17327.08339.06
11/13/2025338.35339.03331.29332.52
11/14/2025326.95328.21320.49321.86
11/17/2025320.6327.88319.43320.52
11/18/2025317.01317.5308.77313.58
11/19/2025313.93315304.53309.09
11/20/2025310.81314.75310311.54
11/21/2025311.91323.83311.44319.97
11/24/2025324.52325.85317.62319.05
11/25/2025321.12328320.9326.28
11/26/2025326.59335.19325.89329.71
11/28/2025331.67332.06328.89329.77
12/01/2025327.16330.06323.03323.21
12/02/2025323.37328.7322.8324.54
12/03/2025326341.41325.01339.71
12/04/2025339.4341.26328.72333.49
12/05/2025335335.71328.51330.91
12/08/2025328.7329.1322.83323.62
12/09/2025323.16326.36322.48323.6
12/10/2025322.75328.73319.6328.37
12/11/2025330.37339.25328.76336.73
12/12/2025337.5344.98337.37341.84
12/15/2025340.99344.96337341.1
12/16/2025340.42340.99331.03334.2
12/17/2025333.61335.52330.48331.63
12/18/2025328.93330.18324.57328.14
12/19/2025328.06334.6326.07327.42
12/22/2025322.9329.8321.65325.16
12/23/2025324327.8323.76324.8
12/24/2025325.2328.99324.13327.58
12/26/2025327.2331.89326.26331.83
12/29/2025330.89334.25328.28328.94
12/30/2025329.73336.15329.51332.24
12/31/2025332.32333.33329.88330.11