UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 5,947.50
+277.50 (4.89%)
At close: Jan 20, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5,990.01 | 6,027.20 | 5,974.00 | 6,000.00 | 6,000.00 | 0.24% | 2,581 |
| Dec 16, 2025 | 6,110.00 | 6,110.00 | 5,960.00 | 5,985.42 | 5,985.42 | -2.83% | 467 |
| Dec 15, 2025 | 6,120.00 | 6,160.00 | 6,070.39 | 6,160.00 | 6,160.00 | 0.82% | 1,181 |
| 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 |