UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 4,970.00
-65.00 (-1.29%)
Last updated: Mar 20, 2026, 1:48 PM CST
BMV:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,025.00 | 5,074.99 | 4,968.00 | 4,970.00 | 4,970.00 | -1.29% | 243 |
| Mar 19, 2026 | 5,055.00 | 5,055.00 | 5,013.99 | 5,035.00 | 5,035.00 | -0.36% | 797 |
| Mar 18, 2026 | 5,062.30 | 5,079.00 | 5,034.75 | 5,053.00 | 5,053.00 | -0.28% | 2,635 |
| Mar 17, 2026 | 5,071.00 | 5,090.00 | 5,050.00 | 5,067.34 | 5,067.34 | 0.13% | 2,121 |
| Mar 13, 2026 | 4,986.08 | 5,060.88 | 4,986.08 | 5,060.88 | 5,060.88 | 2.03% | 1,200 |
| Mar 12, 2026 | 5,010.70 | 5,048.00 | 4,951.00 | 4,960.00 | 4,960.00 | -1.63% | 769 |
| Mar 11, 2026 | 5,002.78 | 5,042.20 | 5,002.78 | 5,042.20 | 5,042.20 | 1.62% | 1,551 |
| Mar 10, 2026 | 4,920.00 | 5,000.00 | 4,920.00 | 4,962.00 | 4,962.00 | -1.29% | 75 |
| Mar 9, 2026 | 5,000.00 | 5,030.00 | 5,000.00 | 5,026.94 | 5,026.94 | -1.68% | 104 |
| Mar 6, 2026 | 5,112.90 | 5,112.90 | 5,044.80 | 5,112.66 | 5,073.43 | 0.01% | 1,121 |
| Mar 5, 2026 | 5,122.00 | 5,122.00 | 5,100.00 | 5,112.12 | 5,072.89 | -0.19% | 184 |
| Mar 4, 2026 | 5,099.98 | 5,127.00 | 5,099.98 | 5,122.00 | 5,082.70 | 0.31% | 3,959 |
| Mar 3, 2026 | 5,150.00 | 5,150.00 | 5,070.01 | 5,106.32 | 5,067.14 | -0.01% | 958 |
| Mar 2, 2026 | 5,100.00 | 5,107.00 | 5,040.00 | 5,106.86 | 5,067.67 | 1.23% | 5,866 |
| Feb 27, 2026 | 4,960.00 | 5,050.01 | 4,954.00 | 5,044.99 | 5,006.28 | 2.32% | 3,446 |
| Feb 26, 2026 | 5,078.00 | 5,078.00 | 4,930.00 | 4,930.37 | 4,892.54 | 1.03% | 780 |
| Feb 25, 2026 | 4,825.00 | 4,881.00 | 4,806.41 | 4,879.99 | 4,842.54 | 3.68% | 1,032 |
| Feb 24, 2026 | 4,790.00 | 4,790.00 | 4,685.00 | 4,707.00 | 4,670.88 | -3.66% | 631 |
| Feb 23, 2026 | 4,955.00 | 5,000.00 | 4,878.81 | 4,886.00 | 4,848.51 | -1.29% | 512 |
| Feb 20, 2026 | 4,917.00 | 4,950.00 | 4,908.00 | 4,950.00 | 4,912.02 | -1.10% | 607 |
| Feb 19, 2026 | 4,971.00 | 5,005.00 | 4,950.01 | 5,005.00 | 4,966.60 | 0.70% | 343 |
| Feb 18, 2026 | 4,936.00 | 4,979.00 | 4,936.00 | 4,970.00 | 4,931.86 | -0.30% | 1,233 |
| Feb 17, 2026 | 5,035.00 | 5,050.11 | 4,978.01 | 4,985.00 | 4,946.75 | -10.41% | 962 |
| Feb 16, 2026 | 4,989.00 | 5,820.00 | 4,989.00 | 5,564.50 | 5,521.80 | 11.51% | 138 |
| Feb 13, 2026 | 4,973.00 | 4,993.97 | 4,903.75 | 4,990.16 | 4,951.87 | 1.84% | 561 |
| Feb 12, 2026 | 4,751.01 | 4,910.00 | 4,750.01 | 4,900.00 | 4,862.40 | 1.87% | 2,035 |
| Feb 11, 2026 | 4,731.53 | 4,809.99 | 4,673.69 | 4,809.99 | 4,773.08 | 2.56% | 608 |
| Feb 10, 2026 | 4,770.00 | 4,780.01 | 4,690.01 | 4,690.01 | 4,654.02 | -1.53% | 823 |
| Feb 9, 2026 | 4,727.01 | 4,815.73 | 4,727.01 | 4,762.91 | 4,726.36 | -0.03% | 11,021 |
| Feb 6, 2026 | 4,700.00 | 4,787.00 | 4,700.00 | 4,764.16 | 4,727.60 | 1.64% | 2,292 |
| Feb 5, 2026 | 4,760.00 | 4,789.99 | 4,649.00 | 4,687.09 | 4,651.12 | -2.00% | 2,321 |
| Feb 4, 2026 | 4,824.00 | 4,824.02 | 4,759.00 | 4,782.60 | 4,745.90 | -2.00% | 15,532 |
| Feb 3, 2026 | 4,934.00 | 4,964.00 | 4,820.00 | 4,880.00 | 4,842.55 | -2.11% | 5,233 |
| Jan 30, 2026 | 4,972.00 | 5,005.26 | 4,963.00 | 4,985.01 | 4,946.76 | -0.94% | 758 |
| Jan 29, 2026 | 5,000.00 | 5,074.00 | 5,000.00 | 5,032.32 | 4,993.71 | -0.03% | 4,297 |
| Jan 28, 2026 | 4,870.00 | 5,079.99 | 4,870.00 | 5,033.76 | 4,995.13 | 3.47% | 6,235 |
| Jan 27, 2026 | 5,100.00 | 5,153.00 | 4,830.02 | 4,864.84 | 4,827.51 | -20.32% | 10,082 |
| Jan 26, 2026 | 6,044.50 | 6,113.00 | 6,039.19 | 6,105.38 | 6,058.53 | -1.36% | 703 |
| Jan 23, 2026 | 6,215.00 | 6,215.00 | 6,171.64 | 6,189.61 | 6,142.12 | 0.05% | 9,766 |
| Jan 22, 2026 | 6,168.00 | 6,200.00 | 6,168.00 | 6,186.61 | 6,139.14 | 1.85% | 786 |
| Jan 21, 2026 | 5,926.85 | 6,080.00 | 5,926.85 | 6,074.00 | 6,027.39 | 2.13% | 4,639 |
| Jan 20, 2026 | 5,825.99 | 5,950.13 | 5,825.01 | 5,947.50 | 5,901.86 | 4.89% | 251 |
| Jan 19, 2026 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,626.49 | -2.90% | 20 |
| Jan 16, 2026 | 5,900.00 | 5,924.66 | 5,839.32 | 5,839.32 | 5,794.51 | -2.37% | 722 |
| Jan 15, 2026 | 5,962.49 | 5,985.00 | 5,873.00 | 5,981.34 | 5,935.44 | -0.64% | 392 |
| Jan 14, 2026 | 6,045.00 | 6,047.00 | 6,020.00 | 6,020.00 | 5,973.81 | 0.74% | 545 |
| Jan 13, 2026 | 6,027.00 | 6,027.00 | 5,957.00 | 5,976.00 | 5,930.14 | -1.87% | 417 |
| Jan 12, 2026 | 6,149.16 | 6,149.16 | 6,030.00 | 6,090.00 | 6,043.27 | -1.70% | 2,226 |
| Jan 9, 2026 | 6,275.00 | 6,275.00 | 6,172.00 | 6,195.38 | 6,147.84 | -0.64% | 1,117 |
| Jan 8, 2026 | 6,190.00 | 6,246.00 | 6,190.00 | 6,235.31 | 6,187.47 | 1.47% | 3,217 |