UnitedHealth Group Incorporated (BMV:UNH)
Mexico flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20254,753.004,892.504,752.244,862.084,831.672.84%2,839
Aug 11, 20254,799.154,825.994,716.014,728.004,698.431.64%2,398
Aug 8, 20254,551.004,659.994,532.474,651.914,622.822.35%8,390
Aug 7, 20254,613.724,613.724,480.004,545.004,516.58-0.87%4,858
Aug 6, 20254,714.004,714.004,570.004,585.114,556.43-2.32%1,149
Aug 5, 20254,560.004,708.004,549.004,693.884,664.523.04%2,438
Aug 4, 20254,499.384,567.004,468.714,555.504,527.012.37%7,404
Aug 1, 20254,699.004,699.004,450.004,450.004,422.17-4.89%5,014
Jul 31, 20255,025.005,025.004,670.004,678.814,649.55-6.52%3,285
Jul 30, 20254,961.965,049.954,855.115,005.084,973.781.69%2,481
Jul 29, 20255,189.985,189.984,890.004,921.954,891.17-7.03%13,800
Jul 28, 20255,256.755,314.995,250.005,293.995,260.881.21%4,915
Jul 25, 20255,255.005,300.005,220.005,230.605,197.891.17%4,308
Jul 24, 20255,300.005,335.005,160.015,170.085,137.75-4.47%5,081
Jul 23, 20255,339.965,489.955,328.415,412.225,378.371.61%1,363
Jul 22, 20255,299.005,350.005,250.015,326.485,293.171.36%4,052
Jul 21, 20255,330.155,349.975,255.005,255.015,222.14-0.62%1,497