UnitedHealth Group Incorporated
UNH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $406.00 | $408.88 | $394.11 | $400.44 | -1.60% | 5.90M |
| Oct 30, 2026 | $415.00 | $416.11 | $405.91 | $406.97 | -0.96% | 4.30M |
| Oct 29, 2026 | $413.71 | $414.76 | $404.31 | $410.91 | +0.94% | 3.80M |
| Oct 28, 2026 | $407.00 | $416.19 | $405.00 | $407.10 | -0.80% | 3.90M |
| Oct 27, 2026 | $412.72 | $413.60 | $408.22 | $410.39 | -0.08% | 3.75M |
| Oct 26, 2026 | $418.99 | $420.86 | $408.35 | $410.70 | -1.77% | 4.59M |
| Oct 23, 2026 | $424.30 | $425.25 | $416.37 | $418.09 | -1.62% | 3.89M |
| Oct 22, 2026 | $418.38 | $426.55 | $417.13 | $424.98 | +1.91% | 5.42M |
| Oct 21, 2026 | $421.80 | $421.80 | $415.00 | $417.00 | -0.54% | 3.99M |
| Oct 20, 2026 | $410.12 | $422.40 | $408.28 | $419.26 | +3.04% | 6.82M |
| Oct 19, 2026 | $399.69 | $408.50 | $399.20 | $406.88 | +1.36% | 5.00M |
| Oct 16, 2026 | $410.35 | $412.37 | $395.52 | $401.43 | -1.29% | 8.11M |
| Oct 15, 2026 | $401.24 | $414.12 | $400.00 | $406.67 | +2.79% | 10.16M |
| Oct 14, 2026 | $382.29 | $396.44 | $382.29 | $395.62 | +4.73% | 7.77M |
| Oct 13, 2026 | $397.63 | $399.88 | $372.80 | $377.76 | -0.20% | 12.65M |
| Oct 12, 2026 | $382.98 | $382.98 | $373.67 | $378.52 | -0.21% | 5.91M |
| Oct 9, 2026 | $373.94 | $387.52 | $373.02 | $379.30 | +2.25% | 7.47M |
| Oct 8, 2026 | $375.38 | $376.45 | $368.50 | $370.95 | -1.34% | 7.29M |
| Oct 7, 2026 | $375.92 | $383.48 | $372.01 | $375.98 | -0.09% | 5.63M |
| Oct 6, 2026 | $379.03 | $380.41 | $373.70 | $376.32 | -0.60% | 5.04M |
| Oct 5, 2026 | $372.33 | $379.14 | $368.05 | $378.58 | +1.80% | 5.83M |
| Oct 2, 2026 | $365.14 | $372.68 | $364.47 | $371.90 | +1.83% | 3.31M |
| Oct 1, 2026 | $367.99 | $371.86 | $362.60 | $365.20 | -0.51% | 3.94M |
| Sep 30, 2026 | $374.93 | $374.93 | $365.72 | $367.08 | -2.10% | 4.79M |
| Sep 29, 2026 | $374.88 | $376.59 | $371.33 | $374.94 | -0.76% | 3.29M |
| Sep 28, 2026 | $376.36 | $380.98 | $374.56 | $377.83 | +0.33% | 4.68M |
| Sep 25, 2026 | $375.95 | $379.17 | $371.17 | $376.59 | +0.42% | 4.08M |
| Sep 24, 2026 | $371.92 | $375.28 | $368.50 | $375.01 | +1.00% | 4.65M |
| Sep 23, 2026 | $370.89 | $372.61 | $366.00 | $371.29 | -0.45% | 3.86M |
| Sep 22, 2026 | $381.39 | $381.39 | $372.41 | $372.95 | -1.22% | 4.50M |
| Sep 21, 2026 | $377.87 | $378.95 | $373.82 | $377.56 | +0.18% | 5.71M |
| Sep 18, 2026 | $375.29 | $378.49 | $372.42 | $376.90 | +0.45% | 8.62M |
| Sep 17, 2026 | $376.45 | $380.50 | $374.20 | $375.21 | -0.01% | 4.84M |
| Sep 16, 2026 | $375.90 | $380.22 | $373.63 | $375.26 | -0.18% | 4.42M |
| Sep 15, 2026 | $383.55 | $383.80 | $375.50 | $375.93 | -1.99% | 4.39M |
| 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 | — | 3.18M |
