UnitedHealth Group Incorporated (BMV:UNH)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,770.10
+41.11 (0.61%)
At close: Oct 21, 2025

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20256,698.326,698.326,610.006,652.956,652.95-1.32%542
Oct 21, 20256,768.006,823.506,742.006,742.006,742.000.19%389
Oct 20, 20256,655.016,728.996,655.016,728.996,728.993.21%339
Oct 17, 20256,533.746,580.016,500.016,520.016,520.01-0.31%1,198
Oct 16, 20256,605.706,607.006,540.006,540.006,540.00-1.69%1,103
Oct 15, 20256,625.006,716.996,600.016,652.176,652.170.02%1,251
Oct 14, 20256,592.006,699.996,590.016,650.926,650.920.64%535
Oct 13, 20256,562.906,620.006,562.906,608.616,608.610.68%362
Oct 10, 20256,774.996,775.006,549.776,563.776,563.77-3.09%4,079
Oct 9, 20256,802.006,896.006,770.006,772.806,772.80-0.63%9,204
Oct 8, 20256,767.006,854.996,767.006,816.036,816.031.73%2,965
Oct 7, 20256,605.006,700.006,600.006,700.006,700.001.71%1,082
Oct 6, 20256,657.006,657.006,567.006,587.616,587.61-0.82%3,850
Oct 3, 20256,597.006,777.996,590.016,641.756,641.751.98%4,399
Oct 2, 20256,400.006,550.006,400.006,513.006,513.002.41%4,614
Oct 1, 20256,358.646,404.006,300.006,360.016,360.010.79%2,277
Sep 30, 20256,338.126,363.166,295.006,310.016,310.01-0.32%2,682
Sep 29, 20256,315.986,330.006,280.016,330.006,330.000.21%1,252
Sep 26, 20256,294.006,350.006,280.006,316.556,316.55-1.35%3,263
Sep 25, 20256,469.016,469.016,369.066,402.866,402.86-1.49%2,844
Sep 24, 20256,406.006,515.006,406.006,500.006,500.001.75%670
Sep 23, 20256,378.006,450.006,330.006,388.516,388.511.89%1,443
Sep 22, 20256,161.006,306.996,160.006,270.006,270.000.48%966
Sep 19, 20256,155.206,328.176,155.006,239.996,239.991.31%1,516
Sep 18, 20256,292.006,321.006,147.006,159.336,159.33-1.30%1,750
Sep 17, 20256,200.006,253.006,200.006,240.436,240.43-2.40%1,633
Sep 15, 20256,400.006,482.416,300.016,393.676,393.67-2.16%1,642
Sep 12, 20256,616.656,690.006,531.226,535.026,494.15-0.52%1,154
Sep 11, 20256,486.766,669.986,479.576,569.226,528.141.78%3,251
Sep 10, 20256,516.016,516.016,350.006,454.496,414.12-0.58%2,458
Sep 9, 20256,200.006,550.006,120.006,492.066,451.468.59%13,447
Sep 8, 20255,950.005,999.495,890.005,978.585,941.191.37%1,672
Sep 5, 20255,835.005,930.005,760.005,897.545,860.661.26%916
Sep 4, 20255,775.005,844.995,766.015,823.975,787.551.02%798
Sep 3, 20255,757.005,774.995,683.005,765.335,729.27-0.34%1,740
Sep 2, 20255,815.005,850.005,785.005,785.005,748.82-1.43%1,529
Sep 1, 20256,000.006,000.005,780.005,869.005,832.291.91%452
Aug 29, 20255,700.005,765.995,639.535,758.915,722.891.61%3,060
Aug 28, 20255,685.745,685.745,600.005,667.835,632.38-0.37%4,291
Aug 27, 20255,605.005,709.995,584.015,688.815,653.231.77%1,761
Aug 26, 20255,704.805,790.005,500.505,589.875,554.91-1.93%2,476
Aug 25, 20255,678.025,717.995,660.005,700.005,664.35-0.26%1,089
Aug 22, 20255,723.475,780.005,679.895,715.005,679.260.35%2,281
Aug 21, 20255,600.005,750.005,580.015,695.095,659.471.11%3,253
Aug 20, 20255,750.005,750.005,545.015,632.555,597.32-1.10%2,027
Aug 19, 20255,835.005,835.005,600.015,695.015,659.39-1.96%2,100
Aug 18, 20255,876.995,974.995,800.005,808.685,772.351.31%22,596
Aug 15, 20255,616.005,819.995,511.945,733.775,697.9112.21%33,379
Aug 14, 20255,075.425,150.005,054.405,109.645,077.680.88%1,640
Aug 13, 20254,960.005,070.004,950.005,065.215,033.534.18%17,511