UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 6,770.10
+41.11 (0.61%)
At close: Oct 21, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 6,200.00 | 6,550.00 | 6,120.00 | 6,492.06 | 6,451.46 | 8.59% | 13,447 |
| Sep 8, 2025 | 5,950.00 | 5,999.49 | 5,890.00 | 5,978.58 | 5,941.19 | 1.37% | 1,672 |
| Sep 5, 2025 | 5,835.00 | 5,930.00 | 5,760.00 | 5,897.54 | 5,860.66 | 1.26% | 916 |
| Sep 4, 2025 | 5,775.00 | 5,844.99 | 5,766.01 | 5,823.97 | 5,787.55 | 1.02% | 798 |
| Sep 3, 2025 | 5,757.00 | 5,774.99 | 5,683.00 | 5,765.33 | 5,729.27 | -0.34% | 1,740 |
| Sep 2, 2025 | 5,815.00 | 5,850.00 | 5,785.00 | 5,785.00 | 5,748.82 | -1.43% | 1,529 |
| Sep 1, 2025 | 6,000.00 | 6,000.00 | 5,780.00 | 5,869.00 | 5,832.29 | 1.91% | 452 |
| Aug 29, 2025 | 5,700.00 | 5,765.99 | 5,639.53 | 5,758.91 | 5,722.89 | 1.61% | 3,060 |
| Aug 28, 2025 | 5,685.74 | 5,685.74 | 5,600.00 | 5,667.83 | 5,632.38 | -0.37% | 4,291 |
| Aug 27, 2025 | 5,605.00 | 5,709.99 | 5,584.01 | 5,688.81 | 5,653.23 | 1.77% | 1,761 |
| Aug 26, 2025 | 5,704.80 | 5,790.00 | 5,500.50 | 5,589.87 | 5,554.91 | -1.93% | 2,476 |
| Aug 25, 2025 | 5,678.02 | 5,717.99 | 5,660.00 | 5,700.00 | 5,664.35 | -0.26% | 1,089 |
| Aug 22, 2025 | 5,723.47 | 5,780.00 | 5,679.89 | 5,715.00 | 5,679.26 | 0.35% | 2,281 |
| Aug 21, 2025 | 5,600.00 | 5,750.00 | 5,580.01 | 5,695.09 | 5,659.47 | 1.11% | 3,253 |
| Aug 20, 2025 | 5,750.00 | 5,750.00 | 5,545.01 | 5,632.55 | 5,597.32 | -1.10% | 2,027 |
| Aug 19, 2025 | 5,835.00 | 5,835.00 | 5,600.01 | 5,695.01 | 5,659.39 | -1.96% | 2,100 |
| Aug 18, 2025 | 5,876.99 | 5,974.99 | 5,800.00 | 5,808.68 | 5,772.35 | 1.31% | 22,596 |
| Aug 15, 2025 | 5,616.00 | 5,819.99 | 5,511.94 | 5,733.77 | 5,697.91 | 12.21% | 33,379 |
| Aug 14, 2025 | 5,075.42 | 5,150.00 | 5,054.40 | 5,109.64 | 5,077.68 | 0.88% | 1,640 |
| Aug 13, 2025 | 4,960.00 | 5,070.00 | 4,950.00 | 5,065.21 | 5,033.53 | 4.18% | 17,511 |