UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 6,120.00
+10.00 (0.16%)
Last updated: Dec 15, 2025, 8:49 AM CST
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 6,025.00 | 6,110.00 | 6,025.00 | 6,110.00 | 6,110.00 | 2.55% | 180 |
| Dec 10, 2025 | 5,882.64 | 5,960.00 | 5,860.02 | 5,958.00 | 5,958.00 | 1.21% | 3,124 |
| Dec 9, 2025 | 5,921.62 | 5,921.62 | 5,887.00 | 5,887.00 | 5,887.00 | -0.22% | 651 |
| Dec 8, 2025 | 5,957.00 | 5,957.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.78% | 13,130 |
| Dec 5, 2025 | 6,018.00 | 6,048.00 | 6,000.00 | 6,006.90 | 5,966.69 | -0.70% | 729 |
| Dec 4, 2025 | 6,145.63 | 6,145.63 | 6,049.00 | 6,049.00 | 6,008.51 | -2.70% | 2,036 |
| Dec 3, 2025 | 5,969.99 | 6,217.00 | 5,969.99 | 6,217.00 | 6,175.38 | 3.62% | 735 |
| Dec 2, 2025 | 5,980.00 | 5,999.99 | 5,980.00 | 5,999.99 | 5,959.83 | 0.41% | 727 |
| Dec 1, 2025 | 6,007.06 | 6,015.00 | 5,975.00 | 5,975.65 | 5,935.65 | -0.99% | 922 |
| Nov 28, 2025 | 6,075.00 | 6,078.00 | 6,000.00 | 6,035.63 | 5,995.23 | -0.37% | 2,033 |
| Nov 26, 2025 | 6,135.00 | 6,135.00 | 6,035.00 | 6,058.25 | 6,017.70 | 0.86% | 1,150 |
| Nov 25, 2025 | 5,950.00 | 6,034.99 | 5,950.00 | 6,006.68 | 5,966.47 | 1.76% | 1,183 |
| Nov 24, 2025 | 5,895.99 | 5,959.99 | 5,876.47 | 5,903.00 | 5,863.49 | -0.18% | 2,346 |
| Nov 21, 2025 | 5,764.99 | 5,969.99 | 5,764.99 | 5,913.69 | 5,874.10 | 3.39% | 4,914 |
| Nov 20, 2025 | 5,745.00 | 5,773.76 | 5,668.01 | 5,720.01 | 5,681.72 | 1.18% | 2,308 |
| Nov 19, 2025 | 5,741.99 | 5,742.00 | 5,600.00 | 5,653.20 | 5,615.36 | -1.68% | 2,533 |
| Nov 18, 2025 | 5,830.00 | 5,830.00 | 5,690.00 | 5,750.00 | 5,711.51 | -2.09% | 2,151 |
| Nov 14, 2025 | 5,900.00 | 5,950.00 | 5,870.02 | 5,872.81 | 5,833.50 | -3.72% | 1,251 |
| Nov 13, 2025 | 6,173.16 | 6,173.16 | 6,040.01 | 6,100.00 | 6,059.17 | -2.10% | 2,442 |
| Nov 12, 2025 | 5,982.60 | 6,262.00 | 5,982.60 | 6,230.66 | 6,188.95 | 4.12% | 2,427 |
| Nov 11, 2025 | 5,908.00 | 5,984.00 | 5,874.66 | 5,984.00 | 5,943.94 | 2.12% | 3,136 |
| Nov 10, 2025 | 5,967.88 | 5,967.88 | 5,840.00 | 5,860.00 | 5,820.77 | -1.16% | 514 |
| Nov 7, 2025 | 5,900.00 | 5,930.00 | 5,810.02 | 5,929.00 | 5,889.31 | -0.60% | 549 |
| Nov 6, 2025 | 6,073.00 | 6,105.65 | 5,965.03 | 5,965.05 | 5,925.12 | -1.95% | 2,197 |
| Nov 5, 2025 | 6,140.00 | 6,140.00 | 6,030.02 | 6,083.74 | 6,043.02 | -1.36% | 5,609 |
| Nov 4, 2025 | 6,147.13 | 6,230.00 | 6,137.24 | 6,167.83 | 6,126.54 | 0.53% | 804 |
| Nov 3, 2025 | 6,225.73 | 6,261.45 | 6,050.01 | 6,135.02 | 6,093.95 | -3.15% | 2,260 |
| Oct 31, 2025 | 6,365.00 | 6,445.00 | 6,285.00 | 6,334.57 | 6,292.17 | -0.78% | 12,950 |
| Oct 30, 2025 | 6,500.00 | 6,500.00 | 6,375.01 | 6,384.36 | 6,341.62 | -2.78% | 2,597 |
| Oct 29, 2025 | 6,737.01 | 6,737.01 | 6,547.20 | 6,567.06 | 6,523.10 | -3.30% | 3,642 |
| Oct 28, 2025 | 6,964.29 | 6,985.99 | 6,560.03 | 6,790.92 | 6,745.46 | 1.18% | 3,551 |
| Oct 27, 2025 | 6,696.87 | 6,749.98 | 6,675.01 | 6,712.01 | 6,667.08 | 0.23% | 961 |
| Oct 24, 2025 | 6,642.99 | 6,720.00 | 6,642.00 | 6,696.87 | 6,652.04 | 0.81% | 515 |
| Oct 23, 2025 | 6,570.00 | 6,643.00 | 6,570.00 | 6,643.00 | 6,598.53 | -0.15% | 109 |
| Oct 22, 2025 | 6,698.32 | 6,698.32 | 6,610.00 | 6,652.95 | 6,608.42 | -1.32% | 542 |
| Oct 21, 2025 | 6,768.00 | 6,823.50 | 6,742.00 | 6,742.00 | 6,696.87 | 0.19% | 389 |
| Oct 20, 2025 | 6,655.01 | 6,728.99 | 6,655.01 | 6,728.99 | 6,683.95 | 3.21% | 339 |
| Oct 17, 2025 | 6,533.74 | 6,580.01 | 6,500.01 | 6,520.01 | 6,476.37 | -0.31% | 1,198 |
| Oct 16, 2025 | 6,605.70 | 6,607.00 | 6,540.00 | 6,540.00 | 6,496.22 | -1.69% | 1,103 |
| Oct 15, 2025 | 6,625.00 | 6,716.99 | 6,600.01 | 6,652.17 | 6,607.64 | 0.02% | 1,251 |
| Oct 14, 2025 | 6,592.00 | 6,699.99 | 6,590.01 | 6,650.92 | 6,606.40 | 0.64% | 535 |
| Oct 13, 2025 | 6,562.90 | 6,620.00 | 6,562.90 | 6,608.61 | 6,564.37 | 0.68% | 362 |
| Oct 10, 2025 | 6,774.99 | 6,775.00 | 6,549.77 | 6,563.77 | 6,519.83 | -3.09% | 4,079 |
| Oct 9, 2025 | 6,802.00 | 6,896.00 | 6,770.00 | 6,772.80 | 6,727.46 | -0.63% | 9,204 |
| Oct 8, 2025 | 6,767.00 | 6,854.99 | 6,767.00 | 6,816.03 | 6,770.40 | 1.73% | 2,965 |
| Oct 7, 2025 | 6,605.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,655.15 | 1.71% | 1,082 |
| Oct 6, 2025 | 6,657.00 | 6,657.00 | 6,567.00 | 6,587.61 | 6,543.51 | -0.82% | 3,850 |
| Oct 3, 2025 | 6,597.00 | 6,777.99 | 6,590.01 | 6,641.75 | 6,597.29 | 1.98% | 4,399 |
| Oct 2, 2025 | 6,400.00 | 6,550.00 | 6,400.00 | 6,513.00 | 6,469.40 | 2.41% | 4,614 |
| Oct 1, 2025 | 6,358.64 | 6,404.00 | 6,300.00 | 6,360.01 | 6,317.44 | 0.79% | 2,277 |