UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 4,651.91
+106.91 (2.35%)
At close: Aug 8, 2025, 2:00 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4,799.15 | 4,825.99 | 4,716.01 | 4,728.00 | - | 1.64% | 2,398 |
| Aug 8, 2025 | 4,551.00 | 4,659.99 | 4,532.47 | 4,651.91 | - | 2.35% | 8,390 |
| Aug 7, 2025 | 4,613.72 | 4,613.72 | 4,480.00 | 4,545.00 | - | -0.87% | 4,854 |
| Aug 6, 2025 | 4,714.00 | 4,714.00 | 4,570.00 | 4,585.11 | - | -2.32% | 1,143 |
| Aug 5, 2025 | 4,560.00 | 4,708.00 | 4,549.00 | 4,693.88 | - | 3.04% | 2,434 |
| Aug 4, 2025 | 4,499.38 | 4,567.00 | 4,468.71 | 4,555.50 | - | 2.37% | 7,397 |
| Aug 1, 2025 | 4,699.00 | 4,699.00 | 4,450.00 | 4,450.00 | - | -4.89% | 5,012 |
| Jul 31, 2025 | 5,025.00 | 5,025.00 | 4,670.00 | 4,678.81 | - | -6.52% | 3,282 |
| Jul 30, 2025 | 4,961.96 | 5,049.95 | 4,855.11 | 5,005.08 | - | 1.69% | 2,474 |
| Jul 29, 2025 | 5,189.98 | 5,189.98 | 4,890.00 | 4,921.95 | - | -7.03% | 13,796 |
| Jul 28, 2025 | 5,256.75 | 5,314.99 | 5,250.00 | 5,293.99 | - | 1.21% | 4,911 |
| Jul 25, 2025 | 5,255.00 | 5,300.00 | 5,220.00 | 5,230.60 | - | 1.17% | 4,301 |
| Jul 24, 2025 | 5,300.00 | 5,335.00 | 5,160.01 | 5,170.08 | - | -4.47% | 5,056 |
| Jul 23, 2025 | 5,339.96 | 5,489.95 | 5,328.41 | 5,412.22 | - | 1.61% | 1,361 |
| Jul 22, 2025 | 5,299.00 | 5,350.00 | 5,250.01 | 5,326.48 | - | 1.36% | 4,048 |
| Jul 21, 2025 | 5,330.15 | 5,349.97 | 5,255.00 | 5,255.01 | - | -0.62% | 1,488 |
| Jul 18, 2025 | 5,400.00 | 5,400.00 | 5,272.00 | 5,287.54 | - | -1.92% | 2,283 |
| Jul 17, 2025 | 5,492.00 | 5,492.00 | 5,351.00 | 5,391.22 | - | -1.69% | 1,642 |
| Jul 16, 2025 | 5,510.00 | 5,514.99 | 5,478.00 | 5,484.00 | - | -0.33% | 526 |
| Jul 15, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,502.00 | - | -2.27% | 1,341 |
| Jul 14, 2025 | 5,621.01 | 5,630.00 | 5,614.00 | 5,630.00 | - | -0.41% | 6,380 |
| Jul 11, 2025 | 5,620.00 | 5,653.17 | 5,600.00 | 5,653.16 | - | 1.40% | 1,112 |
| Jul 10, 2025 | 5,541.00 | 5,700.00 | 5,541.00 | 5,574.96 | - | -0.98% | 1,111 |
| Jul 9, 2025 | 5,627.00 | 5,646.02 | 5,564.82 | 5,630.01 | - | -1.40% | 1,710 |
| Jul 8, 2025 | 5,710.00 | 5,755.00 | 5,700.00 | 5,710.01 | - | 1.04% | 477 |
| Jul 7, 2025 | 5,777.86 | 5,777.86 | 5,631.01 | 5,651.13 | - | -1.97% | 1,121 |
| Jul 4, 2025 | 5,764.60 | 5,764.60 | 5,764.60 | 5,764.60 | - | - | - |
| Jul 3, 2025 | 5,810.00 | 5,840.00 | 5,755.01 | 5,764.60 | - | -0.27% | 827 |
| Jul 2, 2025 | 6,049.00 | 6,049.00 | 5,750.01 | 5,780.34 | - | -5.16% | 1,549 |
| Jul 1, 2025 | 5,845.00 | 6,100.00 | 5,845.00 | 6,094.70 | - | 4.41% | 8,134 |
| Jun 30, 2025 | 5,810.00 | 5,860.00 | 5,810.00 | 5,837.00 | - | 0.25% | 506 |
| Jun 27, 2025 | 5,845.03 | 5,845.03 | 5,750.00 | 5,822.32 | - | 2.29% | 3,937 |
| Jun 26, 2025 | 5,885.00 | 5,885.00 | 5,686.58 | 5,692.13 | - | -0.59% | 763 |
| Jun 25, 2025 | 5,750.00 | 5,750.01 | 5,690.00 | 5,726.00 | - | -1.06% | 386 |
| Jun 24, 2025 | 5,739.01 | 5,787.21 | 5,709.81 | 5,787.20 | - | 0.85% | 1,718 |
| Jun 23, 2025 | 5,739.00 | 5,760.00 | 5,670.00 | 5,738.51 | - | -1.07% | 4,359 |
| Jun 20, 2025 | 5,893.70 | 5,919.45 | 5,798.00 | 5,800.64 | - | -2.67% | 738 |
| Jun 19, 2025 | 5,893.00 | 5,999.98 | 5,893.00 | 5,960.03 | - | 1.45% | 51 |
| Jun 18, 2025 | 5,821.74 | 5,900.01 | 5,821.74 | 5,875.00 | - | 0.41% | 245 |
| Jun 17, 2025 | 5,800.05 | 5,852.01 | 5,800.05 | 5,851.00 | - | 0.56% | 341 |
| Jun 16, 2025 | 5,800.00 | 5,837.06 | 5,760.00 | 5,818.26 | - | -1.72% | 1,800 |
| Jun 13, 2025 | 6,000.00 | 6,000.50 | 5,915.00 | 5,920.00 | - | -1.68% | 457 |
| Jun 12, 2025 | 5,895.00 | 6,066.69 | 5,885.00 | 6,021.00 | - | 3.10% | 3,952 |
| Jun 11, 2025 | 5,828.00 | 5,899.99 | 5,800.00 | 5,840.00 | - | 0.86% | 2,428 |
| Jun 10, 2025 | 5,790.00 | 5,790.00 | 5,730.00 | 5,790.00 | - | 0.87% | 305 |
| Jun 9, 2025 | 5,800.01 | 5,840.00 | 5,740.00 | 5,740.00 | - | -0.88% | 363 |
| Jun 6, 2025 | 5,763.00 | 5,829.99 | 5,727.89 | 5,790.75 | - | 2.17% | 2,781 |
| Jun 5, 2025 | 5,750.00 | 5,790.16 | 5,633.72 | 5,668.00 | - | -1.82% | 2,100 |
| Jun 4, 2025 | 5,817.47 | 5,880.00 | 5,765.00 | 5,773.20 | - | -0.76% | 3,397 |
| Jun 3, 2025 | 5,861.00 | 5,869.95 | 5,799.93 | 5,817.47 | - | -0.45% | 619 |