UnitedHealth Group Incorporated
UNH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $381.44 | $386.46 | $379.28 | $383.55 | +1.18% | 4.48M |
| Sep 11, 2026 | $390.42 | $391.73 | $375.90 | $379.09 | -2.37% | 7.48M |
| Sep 10, 2026 | $396.00 | $399.27 | $387.60 | $388.28 | -1.22% | 4.35M |
| Sep 9, 2026 | $405.17 | $406.53 | $378.08 | $393.06 | -1.94% | 7.74M |
| Sep 8, 2026 | $392.40 | $403.89 | $390.44 | $400.84 | +0.93% | 7.05M |
| Sep 4, 2026 | $397.05 | $402.23 | $395.20 | $397.14 | -0.95% | 5.57M |
| Sep 3, 2026 | $400.02 | $405.16 | $395.30 | $400.94 | +0.32% | 5.49M |
| Sep 2, 2026 | $399.27 | $401.14 | $396.51 | $399.66 | +0.85% | 3.27M |
| Sep 1, 2026 | $392.08 | $399.60 | $391.78 | $396.30 | +1.77% | 3.72M |
| Aug 31, 2026 | $393.52 | $394.49 | $387.71 | $389.41 | -0.90% | 5.75M |
| Aug 28, 2026 | $396.42 | $396.74 | $392.66 | $392.95 | -0.53% | 2.46M |
| Aug 27, 2026 | $396.87 | $399.88 | $393.77 | $395.05 | -1.49% | 3.67M |
| Aug 26, 2026 | $396.33 | $406.25 | $396.01 | $401.01 | +1.11% | 3.56M |
| Aug 25, 2026 | $397.80 | $399.03 | $395.62 | $396.59 | -0.54% | 2.66M |
| Aug 24, 2026 | $391.04 | $399.58 | $390.86 | $398.76 | +2.22% | 4.69M |
| Aug 21, 2026 | $386.00 | $393.66 | $386.00 | $390.11 | +1.37% | 4.89M |
| Aug 20, 2026 | $388.25 | $392.71 | $383.83 | $384.85 | -0.97% | 4.50M |
| Aug 19, 2026 | $394.57 | $396.80 | $386.33 | $388.61 | -1.35% | 5.27M |
| Aug 18, 2026 | $397.43 | $398.79 | $393.51 | $393.93 | -0.43% | 3.61M |
| Aug 17, 2026 | $398.57 | $398.90 | $391.43 | $395.62 | -1.52% | 5.30M |
| Aug 14, 2026 | $398.00 | $403.18 | $396.56 | $401.73 | +0.67% | 3.48M |
| Aug 13, 2026 | $405.59 | $407.32 | $398.59 | $399.06 | -1.61% | 4.17M |
| Aug 12, 2026 | $400.98 | $407.20 | $400.50 | $405.59 | +0.85% | 3.32M |
| Aug 11, 2026 | $409.00 | $410.90 | $401.32 | $402.19 | -1.60% | 3.40M |
| Aug 10, 2026 | $408.60 | $413.07 | $407.99 | $408.74 | +0.41% | 3.18M |
| Aug 7, 2026 | $401.59 | $410.64 | $400.66 | $407.08 | +0.77% | 4.10M |
| Aug 6, 2026 | $415.27 | $416.97 | $402.40 | $403.97 | -2.13% | 4.71M |
| Aug 5, 2026 | $403.19 | $416.36 | $397.80 | $412.75 | +1.28% | 5.40M |
| Aug 4, 2026 | $415.56 | $416.00 | $406.67 | $407.55 | -1.88% | 5.27M |
| Aug 3, 2026 | $417.43 | $419.34 | $413.32 | $415.36 | +0.23% | 3.21M |
| Jul 31, 2026 | $422.00 | $422.81 | $414.06 | $414.40 | -1.68% | 3.92M |
| Jul 30, 2026 | $415.19 | $427.34 | $411.29 | $421.47 | +0.21% | 3.65M |
| Jul 29, 2026 | $428.26 | $431.68 | $420.35 | $420.57 | -1.92% | 5.26M |
| Jul 28, 2026 | $419.93 | $430.46 | $415.11 | $428.79 | +2.67% | 5.92M |
| Jul 27, 2026 | $422.51 | $422.88 | $412.54 | $417.64 | -0.74% | 4.62M |
| Jul 24, 2026 | $425.24 | $429.00 | $418.92 | $420.74 | -0.67% | 3.75M |
| Jul 23, 2026 | $428.27 | $430.49 | $420.40 | $423.56 | -1.80% | 4.87M |
| Jul 22, 2026 | $434.95 | $436.32 | $429.70 | $431.31 | -1.16% | 4.23M |
| Jul 21, 2026 | $422.48 | $437.00 | $420.50 | $436.35 | +3.51% | 6.83M |
| Jul 20, 2026 | $427.25 | $431.02 | $417.38 | $421.55 | -1.07% | 4.82M |
| Jul 17, 2026 | $426.72 | $437.47 | $425.10 | $426.09 | +0.64% | 10.72M |
| Jul 16, 2026 | $449.39 | $461.62 | $420.37 | $423.38 | +1.16% | 13.28M |
| Jul 15, 2026 | $419.49 | $424.11 | $414.37 | $418.52 | -1.57% | 6.76M |
| Jul 14, 2026 | $431.00 | $432.15 | $421.79 | $425.19 | -0.91% | 5.14M |
| Jul 13, 2026 | $426.47 | $431.55 | $425.53 | $429.09 | +1.05% | 3.86M |
| Jul 10, 2026 | $431.67 | $432.86 | $423.65 | $424.62 | -1.64% | 3.80M |
| Jul 9, 2026 | $427.11 | $434.30 | $423.52 | $431.68 | +1.43% | 5.57M |
| Jul 8, 2026 | $427.15 | $430.77 | $423.83 | $425.60 | -0.60% | 3.86M |
| Jul 7, 2026 | $423.95 | $428.60 | $422.13 | $428.19 | +2.44% | 5.80M |
| Jul 6, 2026 | $423.49 | $424.44 | $415.05 | $417.99 | -1.73% | 6.38M |
| Jul 2, 2026 | $428.13 | $430.20 | $420.54 | $425.36 | -0.28% | 3.93M |
| Jul 1, 2026 | $417.11 | $428.02 | $413.73 | $426.54 | +2.62% | 4.99M |
| Jun 30, 2026 | $422.72 | $422.74 | $413.25 | $415.63 | -1.00% | 5.78M |
| Jun 29, 2026 | $426.53 | $426.70 | $415.81 | $419.82 | -1.89% | 5.17M |
| Jun 26, 2026 | $416.16 | $427.93 | $416.16 | $427.89 | +2.97% | 10.59M |
| Jun 25, 2026 | $406.65 | $417.58 | $406.65 | $415.53 | +2.40% | 6.02M |
| Jun 24, 2026 | $410.54 | $413.43 | $400.00 | $405.80 | -0.84% | 6.86M |
| Jun 23, 2026 | $409.52 | $409.90 | $402.84 | $409.25 | +0.63% | 6.68M |
| Jun 22, 2026 | $402.14 | $409.46 | $402.14 | $406.68 | +1.43% | 5.82M |
| Jun 18, 2026 | $402.77 | $406.20 | $399.15 | $400.96 | — | 11.90M |
