UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 5,720.01
+66.81 (1.18%)
At close: Nov 20, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5,745.00 | 5,773.76 | 5,668.01 | 5,720.01 | 5,720.01 | 1.18% | 2,308 |
| Nov 19, 2025 | 5,741.99 | 5,742.00 | 5,600.00 | 5,653.20 | 5,653.20 | -1.68% | 2,533 |
| Nov 18, 2025 | 5,830.00 | 5,830.00 | 5,690.00 | 5,750.00 | 5,750.00 | -2.09% | 2,151 |
| Nov 14, 2025 | 5,900.00 | 5,950.00 | 5,870.02 | 5,872.81 | 5,872.81 | -3.72% | 1,251 |
| Nov 13, 2025 | 6,173.16 | 6,173.16 | 6,040.01 | 6,100.00 | 6,100.00 | -2.10% | 2,442 |
| Nov 12, 2025 | 5,982.60 | 6,262.00 | 5,982.60 | 6,230.66 | 6,230.66 | 4.12% | 2,427 |
| Nov 11, 2025 | 5,908.00 | 5,984.00 | 5,874.66 | 5,984.00 | 5,984.00 | 2.12% | 3,136 |
| Nov 10, 2025 | 5,967.88 | 5,967.88 | 5,840.00 | 5,860.00 | 5,860.00 | -1.16% | 514 |
| Nov 7, 2025 | 5,900.00 | 5,930.00 | 5,810.02 | 5,929.00 | 5,929.00 | -0.60% | 549 |
| Nov 6, 2025 | 6,073.00 | 6,105.65 | 5,965.03 | 5,965.05 | 5,965.05 | -1.95% | 2,197 |
| Nov 5, 2025 | 6,140.00 | 6,140.00 | 6,030.02 | 6,083.74 | 6,083.74 | -1.36% | 5,609 |
| Nov 4, 2025 | 6,147.13 | 6,230.00 | 6,137.24 | 6,167.83 | 6,167.83 | 0.53% | 804 |
| Nov 3, 2025 | 6,225.73 | 6,261.45 | 6,050.01 | 6,135.02 | 6,135.02 | -3.15% | 2,260 |
| Oct 31, 2025 | 6,365.00 | 6,445.00 | 6,285.00 | 6,334.57 | 6,334.57 | -0.78% | 12,950 |
| Oct 30, 2025 | 6,500.00 | 6,500.00 | 6,375.01 | 6,384.36 | 6,384.36 | -2.78% | 2,597 |
| Oct 29, 2025 | 6,737.01 | 6,737.01 | 6,547.20 | 6,567.06 | 6,567.06 | -3.30% | 3,642 |
| Oct 28, 2025 | 6,964.29 | 6,985.99 | 6,560.03 | 6,790.92 | 6,790.92 | 1.18% | 3,551 |
| Oct 27, 2025 | 6,696.87 | 6,749.98 | 6,675.01 | 6,712.01 | 6,712.01 | 0.23% | 961 |
| Oct 24, 2025 | 6,642.99 | 6,720.00 | 6,642.00 | 6,696.87 | 6,696.87 | 0.81% | 515 |
| Oct 23, 2025 | 6,570.00 | 6,643.00 | 6,570.00 | 6,643.00 | 6,643.00 | -0.15% | 109 |
| Oct 22, 2025 | 6,698.32 | 6,698.32 | 6,610.00 | 6,652.95 | 6,652.95 | -1.32% | 542 |
| Oct 21, 2025 | 6,768.00 | 6,823.50 | 6,742.00 | 6,742.00 | 6,742.00 | 0.19% | 389 |
| Oct 20, 2025 | 6,655.01 | 6,728.99 | 6,655.01 | 6,728.99 | 6,728.99 | 3.21% | 339 |
| Oct 17, 2025 | 6,533.74 | 6,580.01 | 6,500.01 | 6,520.01 | 6,520.01 | -0.31% | 1,198 |
| Oct 16, 2025 | 6,605.70 | 6,607.00 | 6,540.00 | 6,540.00 | 6,540.00 | -1.69% | 1,103 |
| Oct 15, 2025 | 6,625.00 | 6,716.99 | 6,600.01 | 6,652.17 | 6,652.17 | 0.02% | 1,251 |
| Oct 14, 2025 | 6,592.00 | 6,699.99 | 6,590.01 | 6,650.92 | 6,650.92 | 0.64% | 535 |
| Oct 13, 2025 | 6,562.90 | 6,620.00 | 6,562.90 | 6,608.61 | 6,608.61 | 0.68% | 362 |
| Oct 10, 2025 | 6,774.99 | 6,775.00 | 6,549.77 | 6,563.77 | 6,563.77 | -3.09% | 4,079 |
| Oct 9, 2025 | 6,802.00 | 6,896.00 | 6,770.00 | 6,772.80 | 6,772.80 | -0.63% | 9,204 |
| Oct 8, 2025 | 6,767.00 | 6,854.99 | 6,767.00 | 6,816.03 | 6,816.03 | 1.73% | 2,965 |
| Oct 7, 2025 | 6,605.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.71% | 1,082 |
| Oct 6, 2025 | 6,657.00 | 6,657.00 | 6,567.00 | 6,587.61 | 6,587.61 | -0.82% | 3,850 |
| Oct 3, 2025 | 6,597.00 | 6,777.99 | 6,590.01 | 6,641.75 | 6,641.75 | 1.98% | 4,399 |
| Oct 2, 2025 | 6,400.00 | 6,550.00 | 6,400.00 | 6,513.00 | 6,513.00 | 2.41% | 4,614 |
| Oct 1, 2025 | 6,358.64 | 6,404.00 | 6,300.00 | 6,360.01 | 6,360.01 | 0.79% | 2,277 |
| Sep 30, 2025 | 6,338.12 | 6,363.16 | 6,295.00 | 6,310.01 | 6,310.01 | -0.32% | 2,682 |
| Sep 29, 2025 | 6,315.98 | 6,330.00 | 6,280.01 | 6,330.00 | 6,330.00 | 0.21% | 1,252 |
| Sep 26, 2025 | 6,294.00 | 6,350.00 | 6,280.00 | 6,316.55 | 6,316.55 | -1.35% | 3,263 |
| Sep 25, 2025 | 6,469.01 | 6,469.01 | 6,369.06 | 6,402.86 | 6,402.86 | -1.49% | 2,844 |
| Sep 24, 2025 | 6,406.00 | 6,515.00 | 6,406.00 | 6,500.00 | 6,500.00 | 1.75% | 670 |
| Sep 23, 2025 | 6,378.00 | 6,450.00 | 6,330.00 | 6,388.51 | 6,388.51 | 1.89% | 1,443 |
| Sep 22, 2025 | 6,161.00 | 6,306.99 | 6,160.00 | 6,270.00 | 6,270.00 | 0.48% | 966 |
| Sep 19, 2025 | 6,155.20 | 6,328.17 | 6,155.00 | 6,239.99 | 6,239.99 | 1.31% | 1,516 |
| Sep 18, 2025 | 6,292.00 | 6,321.00 | 6,147.00 | 6,159.33 | 6,159.33 | -1.30% | 1,750 |
| Sep 17, 2025 | 6,200.00 | 6,253.00 | 6,200.00 | 6,240.43 | 6,240.43 | -2.40% | 1,633 |
| Sep 15, 2025 | 6,400.00 | 6,482.41 | 6,300.01 | 6,393.67 | 6,393.67 | -2.16% | 1,642 |
| Sep 12, 2025 | 6,616.65 | 6,690.00 | 6,531.22 | 6,535.02 | 6,494.15 | -0.52% | 1,154 |
| Sep 11, 2025 | 6,486.76 | 6,669.98 | 6,479.57 | 6,569.22 | 6,528.14 | 1.78% | 3,251 |
| Sep 10, 2025 | 6,516.01 | 6,516.01 | 6,350.00 | 6,454.49 | 6,414.12 | -0.58% | 2,458 |