UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 5,758.91
+91.08 (1.61%)
At close: Aug 29, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5,815.00 | 5,850.00 | 5,785.00 | 5,785.00 | - | -1.43% | 1,527 |
| Sep 1, 2025 | 6,000.00 | 6,000.00 | 5,780.00 | 5,869.00 | - | 1.91% | 410 |
| Aug 29, 2025 | 5,700.00 | 5,765.99 | 5,639.53 | 5,758.91 | - | 1.61% | 3,050 |
| Aug 28, 2025 | 5,685.74 | 5,685.74 | 5,600.00 | 5,667.83 | - | -0.37% | 4,287 |
| Aug 27, 2025 | 5,605.00 | 5,709.99 | 5,584.01 | 5,688.81 | - | 1.77% | 1,761 |
| Aug 26, 2025 | 5,704.80 | 5,790.00 | 5,500.50 | 5,589.87 | - | -1.93% | 2,473 |
| Aug 25, 2025 | 5,678.02 | 5,717.99 | 5,660.00 | 5,700.00 | - | -0.26% | 1,066 |
| Aug 22, 2025 | 5,723.47 | 5,780.00 | 5,679.89 | 5,715.00 | - | 0.35% | 2,279 |
| Aug 21, 2025 | 5,600.00 | 5,750.00 | 5,580.01 | 5,695.09 | - | 1.11% | 3,226 |
| Aug 20, 2025 | 5,750.00 | 5,750.00 | 5,545.01 | 5,632.55 | - | -1.10% | 2,002 |
| Aug 19, 2025 | 5,835.00 | 5,835.00 | 5,600.01 | 5,695.01 | - | -1.96% | 2,081 |
| Aug 18, 2025 | 5,876.99 | 5,974.99 | 5,800.00 | 5,808.68 | - | 1.31% | 22,595 |
| Aug 15, 2025 | 5,616.00 | 5,819.99 | 5,511.94 | 5,733.77 | - | 12.21% | 33,367 |
| Aug 14, 2025 | 5,075.42 | 5,150.00 | 5,054.40 | 5,109.64 | - | 0.88% | 1,627 |
| Aug 13, 2025 | 4,960.00 | 5,070.00 | 4,950.00 | 5,065.21 | - | 4.18% | 17,504 |
| Aug 12, 2025 | 4,753.00 | 4,892.50 | 4,752.24 | 4,862.08 | - | 2.84% | 2,833 |
| Aug 11, 2025 | 4,799.15 | 4,825.99 | 4,716.01 | 4,728.00 | - | 1.64% | 2,390 |
| 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 |