UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 5,106.86
+61.87 (1.23%)
At close: Mar 2, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,100.00 | 5,107.00 | 5,040.00 | 5,106.86 | 5,106.86 | 1.23% | 5,866 |
| Feb 27, 2026 | 4,960.00 | 5,050.01 | 4,954.00 | 5,044.99 | 5,044.99 | 2.32% | 3,446 |
| Feb 26, 2026 | 5,078.00 | 5,078.00 | 4,930.00 | 4,930.37 | 4,930.37 | 1.03% | 780 |
| Feb 25, 2026 | 4,825.00 | 4,881.00 | 4,806.41 | 4,879.99 | 4,879.99 | 3.68% | 1,032 |
| Feb 24, 2026 | 4,790.00 | 4,790.00 | 4,685.00 | 4,707.00 | 4,707.00 | -3.66% | 631 |
| Feb 23, 2026 | 4,955.00 | 5,000.00 | 4,878.81 | 4,886.00 | 4,886.00 | -1.29% | 512 |
| Feb 20, 2026 | 4,917.00 | 4,950.00 | 4,908.00 | 4,950.00 | 4,950.00 | -1.10% | 607 |
| Feb 19, 2026 | 4,971.00 | 5,005.00 | 4,950.01 | 5,005.00 | 5,005.00 | 0.70% | 343 |
| Feb 18, 2026 | 4,936.00 | 4,979.00 | 4,936.00 | 4,970.00 | 4,970.00 | -0.30% | 1,233 |
| Feb 17, 2026 | 5,035.00 | 5,050.11 | 4,978.01 | 4,985.00 | 4,985.00 | -10.41% | 962 |
| Feb 16, 2026 | 4,989.00 | 5,820.00 | 4,989.00 | 5,564.50 | 5,564.50 | 11.51% | 138 |
| Feb 13, 2026 | 4,973.00 | 4,993.97 | 4,903.75 | 4,990.16 | 4,990.16 | 1.84% | 561 |
| Feb 12, 2026 | 4,751.01 | 4,910.00 | 4,750.01 | 4,900.00 | 4,900.00 | 1.87% | 2,035 |
| Feb 11, 2026 | 4,731.53 | 4,809.99 | 4,673.69 | 4,809.99 | 4,809.99 | 2.56% | 608 |
| Feb 10, 2026 | 4,770.00 | 4,780.01 | 4,690.01 | 4,690.01 | 4,690.01 | -1.53% | 823 |
| Feb 9, 2026 | 4,727.01 | 4,815.73 | 4,727.01 | 4,762.91 | 4,762.91 | -0.03% | 11,021 |
| Feb 6, 2026 | 4,700.00 | 4,787.00 | 4,700.00 | 4,764.16 | 4,764.16 | 1.64% | 2,292 |
| Feb 5, 2026 | 4,760.00 | 4,789.99 | 4,649.00 | 4,687.09 | 4,687.09 | -2.00% | 2,321 |
| Feb 4, 2026 | 4,824.00 | 4,824.02 | 4,759.00 | 4,782.60 | 4,782.60 | -2.00% | 15,532 |
| Feb 3, 2026 | 4,934.00 | 4,964.00 | 4,820.00 | 4,880.00 | 4,880.00 | -2.11% | 5,233 |
| Jan 30, 2026 | 4,972.00 | 5,005.26 | 4,963.00 | 4,985.01 | 4,985.01 | -0.94% | 758 |
| Jan 29, 2026 | 5,000.00 | 5,074.00 | 5,000.00 | 5,032.32 | 5,032.32 | -0.03% | 4,297 |
| Jan 28, 2026 | 4,870.00 | 5,079.99 | 4,870.00 | 5,033.76 | 5,033.76 | 3.47% | 6,235 |
| Jan 27, 2026 | 5,100.00 | 5,153.00 | 4,830.02 | 4,864.84 | 4,864.84 | -20.32% | 10,082 |
| Jan 26, 2026 | 6,044.50 | 6,113.00 | 6,039.19 | 6,105.38 | 6,105.38 | -1.36% | 703 |
| Jan 23, 2026 | 6,215.00 | 6,215.00 | 6,171.64 | 6,189.61 | 6,189.61 | 0.05% | 9,766 |
| Jan 22, 2026 | 6,168.00 | 6,200.00 | 6,168.00 | 6,186.61 | 6,186.61 | 1.85% | 786 |
| Jan 21, 2026 | 5,926.85 | 6,080.00 | 5,926.85 | 6,074.00 | 6,074.00 | 2.13% | 4,639 |
| Jan 20, 2026 | 5,825.99 | 5,950.13 | 5,825.01 | 5,947.50 | 5,947.50 | 4.89% | 251 |
| Jan 19, 2026 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | -2.90% | 20 |
| Jan 16, 2026 | 5,900.00 | 5,924.66 | 5,839.32 | 5,839.32 | 5,839.32 | -2.37% | 722 |
| Jan 15, 2026 | 5,962.49 | 5,985.00 | 5,873.00 | 5,981.34 | 5,981.34 | -0.64% | 392 |
| Jan 14, 2026 | 6,045.00 | 6,047.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.74% | 545 |
| Jan 13, 2026 | 6,027.00 | 6,027.00 | 5,957.00 | 5,976.00 | 5,976.00 | -1.87% | 417 |
| Jan 12, 2026 | 6,149.16 | 6,149.16 | 6,030.00 | 6,090.00 | 6,090.00 | -1.70% | 2,226 |
| Jan 9, 2026 | 6,275.00 | 6,275.00 | 6,172.00 | 6,195.38 | 6,195.38 | -0.64% | 1,117 |
| Jan 8, 2026 | 6,190.00 | 6,246.00 | 6,190.00 | 6,235.31 | 6,235.31 | 1.47% | 3,217 |
| Jan 7, 2026 | 6,230.84 | 6,230.84 | 6,100.01 | 6,145.00 | 6,145.00 | -2.18% | 1,733 |
| Jan 6, 2026 | 6,260.00 | 6,333.70 | 6,231.01 | 6,281.81 | 6,281.81 | 2.39% | 10,818 |
| Jan 5, 2026 | 6,040.99 | 6,200.00 | 6,010.77 | 6,135.40 | 6,135.40 | 2.09% | 920 |
| Jan 2, 2026 | 5,900.00 | 6,076.99 | 5,900.00 | 6,010.00 | 6,010.00 | 1.01% | 397 |
| Dec 31, 2025 | 5,972.00 | 5,972.00 | 5,950.00 | 5,950.01 | 5,950.01 | -0.37% | 100 |
| Dec 30, 2025 | 6,006.00 | 6,006.00 | 5,950.01 | 5,972.00 | 5,972.00 | 0.96% | 759 |
| Dec 29, 2025 | 5,920.00 | 5,920.01 | 5,915.00 | 5,915.00 | 5,915.00 | - | 159 |
| Dec 26, 2025 | 5,890.00 | 5,915.00 | 5,890.00 | 5,915.00 | 5,915.00 | 0.65% | 1,960 |
| Dec 24, 2025 | 5,835.00 | 5,876.64 | 5,835.00 | 5,876.64 | 5,876.64 | 0.97% | 274 |
| Dec 23, 2025 | 5,830.01 | 5,850.00 | 5,785.01 | 5,820.00 | 5,820.00 | -0.17% | 802 |
| Dec 22, 2025 | 5,865.88 | 5,913.42 | 5,825.01 | 5,830.01 | 5,830.01 | -1.69% | 1,026 |
| Dec 19, 2025 | 5,986.00 | 6,014.00 | 5,900.01 | 5,929.99 | 5,929.99 | 0.51% | 2,975 |
| Dec 18, 2025 | 5,944.00 | 5,944.00 | 5,870.64 | 5,900.00 | 5,900.00 | -1.67% | 422 |