UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 6,330.00
+13.45 (0.21%)
At close: Sep 29, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6,315.98 | 6,330.00 | 6,280.01 | 6,330.00 | 6,330.00 | 0.21% | 1,252 |
| Sep 26, 2025 | 6,294.00 | 6,350.00 | 6,280.00 | 6,316.55 | 6,316.55 | -1.35% | 3,263 |
| Sep 25, 2025 | 6,469.01 | 6,469.01 | 6,369.06 | 6,402.86 | 6,402.86 | -1.49% | 2,844 |
| Sep 24, 2025 | 6,406.00 | 6,515.00 | 6,406.00 | 6,500.00 | 6,500.00 | 1.75% | 670 |
| Sep 23, 2025 | 6,378.00 | 6,450.00 | 6,330.00 | 6,388.51 | 6,388.51 | 1.89% | 1,443 |
| Sep 22, 2025 | 6,161.00 | 6,306.99 | 6,160.00 | 6,270.00 | 6,270.00 | 0.48% | 966 |
| Sep 19, 2025 | 6,155.20 | 6,328.17 | 6,155.00 | 6,239.99 | 6,239.99 | 1.31% | 1,516 |
| Sep 18, 2025 | 6,292.00 | 6,321.00 | 6,147.00 | 6,159.33 | 6,159.33 | -1.30% | 1,750 |
| Sep 17, 2025 | 6,200.00 | 6,253.00 | 6,200.00 | 6,240.43 | 6,240.43 | -2.40% | 1,633 |
| Sep 15, 2025 | 6,400.00 | 6,482.41 | 6,300.01 | 6,393.67 | 6,393.67 | -2.16% | 1,642 |
| Sep 12, 2025 | 6,616.65 | 6,690.00 | 6,531.22 | 6,535.02 | 6,494.15 | -0.52% | 1,154 |
| Sep 11, 2025 | 6,486.76 | 6,669.98 | 6,479.57 | 6,569.22 | 6,528.14 | 1.78% | 3,251 |
| Sep 10, 2025 | 6,516.01 | 6,516.01 | 6,350.00 | 6,454.49 | 6,414.12 | -0.58% | 2,458 |
| Sep 9, 2025 | 6,200.00 | 6,550.00 | 6,120.00 | 6,492.06 | 6,451.46 | 8.59% | 13,447 |
| Sep 8, 2025 | 5,950.00 | 5,999.49 | 5,890.00 | 5,978.58 | 5,941.19 | 1.37% | 1,672 |
| Sep 5, 2025 | 5,835.00 | 5,930.00 | 5,760.00 | 5,897.54 | 5,860.66 | 1.26% | 916 |
| Sep 4, 2025 | 5,775.00 | 5,844.99 | 5,766.01 | 5,823.97 | 5,787.55 | 1.02% | 798 |
| Sep 3, 2025 | 5,757.00 | 5,774.99 | 5,683.00 | 5,765.33 | 5,729.27 | -0.34% | 1,740 |
| Sep 2, 2025 | 5,815.00 | 5,850.00 | 5,785.00 | 5,785.00 | 5,748.82 | -1.43% | 1,529 |
| Sep 1, 2025 | 6,000.00 | 6,000.00 | 5,780.00 | 5,869.00 | 5,832.29 | 1.91% | 452 |
| Aug 29, 2025 | 5,700.00 | 5,765.99 | 5,639.53 | 5,758.91 | 5,722.89 | 1.61% | 3,060 |
| Aug 28, 2025 | 5,685.74 | 5,685.74 | 5,600.00 | 5,667.83 | 5,632.38 | -0.37% | 4,291 |
| Aug 27, 2025 | 5,605.00 | 5,709.99 | 5,584.01 | 5,688.81 | 5,653.23 | 1.77% | 1,761 |
| Aug 26, 2025 | 5,704.80 | 5,790.00 | 5,500.50 | 5,589.87 | 5,554.91 | -1.93% | 2,476 |
| Aug 25, 2025 | 5,678.02 | 5,717.99 | 5,660.00 | 5,700.00 | 5,664.35 | -0.26% | 1,089 |
| Aug 22, 2025 | 5,723.47 | 5,780.00 | 5,679.89 | 5,715.00 | 5,679.26 | 0.35% | 2,281 |
| Aug 21, 2025 | 5,600.00 | 5,750.00 | 5,580.01 | 5,695.09 | 5,659.47 | 1.11% | 3,253 |
| Aug 20, 2025 | 5,750.00 | 5,750.00 | 5,545.01 | 5,632.55 | 5,597.32 | -1.10% | 2,027 |
| Aug 19, 2025 | 5,835.00 | 5,835.00 | 5,600.01 | 5,695.01 | 5,659.39 | -1.96% | 2,100 |
| Aug 18, 2025 | 5,876.99 | 5,974.99 | 5,800.00 | 5,808.68 | 5,772.35 | 1.31% | 22,596 |
| Aug 15, 2025 | 5,616.00 | 5,819.99 | 5,511.94 | 5,733.77 | 5,697.91 | 12.21% | 33,379 |
| Aug 14, 2025 | 5,075.42 | 5,150.00 | 5,054.40 | 5,109.64 | 5,077.68 | 0.88% | 1,640 |
| Aug 13, 2025 | 4,960.00 | 5,070.00 | 4,950.00 | 5,065.21 | 5,033.53 | 4.18% | 17,511 |
| Aug 12, 2025 | 4,753.00 | 4,892.50 | 4,752.24 | 4,862.08 | 4,831.67 | 2.84% | 2,839 |
| Aug 11, 2025 | 4,799.15 | 4,825.99 | 4,716.01 | 4,728.00 | 4,698.43 | 1.64% | 2,398 |
| Aug 8, 2025 | 4,551.00 | 4,659.99 | 4,532.47 | 4,651.91 | 4,622.82 | 2.35% | 8,390 |
| Aug 7, 2025 | 4,613.72 | 4,613.72 | 4,480.00 | 4,545.00 | 4,516.58 | -0.87% | 4,858 |
| Aug 6, 2025 | 4,714.00 | 4,714.00 | 4,570.00 | 4,585.11 | 4,556.43 | -2.32% | 1,149 |
| Aug 5, 2025 | 4,560.00 | 4,708.00 | 4,549.00 | 4,693.88 | 4,664.52 | 3.04% | 2,438 |
| Aug 4, 2025 | 4,499.38 | 4,567.00 | 4,468.71 | 4,555.50 | 4,527.01 | 2.37% | 7,404 |
| Aug 1, 2025 | 4,699.00 | 4,699.00 | 4,450.00 | 4,450.00 | 4,422.17 | -4.89% | 5,014 |
| Jul 31, 2025 | 5,025.00 | 5,025.00 | 4,670.00 | 4,678.81 | 4,649.55 | -6.52% | 3,285 |
| Jul 30, 2025 | 4,961.96 | 5,049.95 | 4,855.11 | 5,005.08 | 4,973.78 | 1.69% | 2,481 |
| Jul 29, 2025 | 5,189.98 | 5,189.98 | 4,890.00 | 4,921.95 | 4,891.17 | -7.03% | 13,800 |
| Jul 28, 2025 | 5,256.75 | 5,314.99 | 5,250.00 | 5,293.99 | 5,260.88 | 1.21% | 4,915 |
| Jul 25, 2025 | 5,255.00 | 5,300.00 | 5,220.00 | 5,230.60 | 5,197.89 | 1.17% | 4,308 |
| Jul 24, 2025 | 5,300.00 | 5,335.00 | 5,160.01 | 5,170.08 | 5,137.75 | -4.47% | 5,081 |
| Jul 23, 2025 | 5,339.96 | 5,489.95 | 5,328.41 | 5,412.22 | 5,378.37 | 1.61% | 1,363 |
| Jul 22, 2025 | 5,299.00 | 5,350.00 | 5,250.01 | 5,326.48 | 5,293.17 | 1.36% | 4,052 |
| Jul 21, 2025 | 5,330.15 | 5,349.97 | 5,255.00 | 5,255.01 | 5,222.14 | -0.62% | 1,497 |