UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 6,750.00
+118.61 (1.79%)
Last updated: May 22, 2026, 9:48 AM CST
BMV:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,730.97 | 6,750.00 | 6,730.97 | 6,750.00 | - | 1.79% | 36 |
| May 21, 2026 | 6,637.99 | 6,670.00 | 6,600.00 | 6,631.39 | 6,631.39 | 0.10% | 1,106 |
| May 20, 2026 | 6,820.00 | 6,820.00 | 6,580.00 | 6,624.99 | 6,624.99 | -2.31% | 1,150 |
| May 19, 2026 | 6,743.23 | 6,857.20 | 6,743.23 | 6,781.55 | 6,781.55 | 0.57% | 910 |
| May 18, 2026 | 6,798.22 | 6,798.22 | 6,600.00 | 6,743.23 | 6,743.23 | -1.26% | 1,381 |
| May 15, 2026 | 6,885.90 | 6,885.90 | 6,787.13 | 6,829.42 | 6,829.42 | -0.90% | 1,423 |
| May 14, 2026 | 6,898.99 | 6,900.00 | 6,790.01 | 6,891.32 | 6,891.32 | -0.01% | 1,047 |
| May 13, 2026 | 6,822.33 | 6,957.00 | 6,822.33 | 6,892.27 | 6,892.27 | 1.03% | 2,402 |
| May 12, 2026 | 6,615.00 | 6,830.00 | 6,615.00 | 6,822.33 | 6,822.33 | 3.37% | 1,493 |
| May 11, 2026 | 6,469.00 | 6,600.00 | 6,469.00 | 6,600.00 | 6,600.00 | 1.47% | 1,258 |
| May 8, 2026 | 6,400.00 | 6,510.00 | 6,400.00 | 6,504.29 | 6,504.29 | 2.24% | 2,273 |
| May 7, 2026 | 6,290.01 | 6,365.00 | 6,280.01 | 6,361.58 | 6,361.58 | 0.30% | 1,532 |
| May 6, 2026 | 6,260.01 | 6,350.01 | 6,260.00 | 6,342.37 | 6,342.37 | 0.66% | 7,306 |
| May 5, 2026 | 6,366.00 | 6,366.00 | 6,260.91 | 6,300.50 | 6,300.50 | -2.76% | 1,282 |
| May 4, 2026 | 6,455.33 | 6,499.98 | 6,250.00 | 6,479.50 | 6,479.50 | 0.35% | 3,486 |
| Apr 30, 2026 | 6,468.80 | 6,513.00 | 6,407.23 | 6,457.00 | 6,457.00 | -0.44% | 2,407 |
| Apr 29, 2026 | 6,429.96 | 6,486.69 | 6,400.00 | 6,485.38 | 6,485.38 | 1.60% | 7,673 |
| Apr 28, 2026 | 6,200.00 | 6,420.00 | 6,200.00 | 6,383.37 | 6,383.37 | 4.13% | 2,507 |
| Apr 27, 2026 | 6,128.00 | 6,129.90 | 6,085.00 | 6,129.90 | 6,129.90 | -0.60% | 1,752 |
| Apr 24, 2026 | 6,123.92 | 6,200.00 | 6,123.92 | 6,166.75 | 6,166.75 | 0.08% | 954 |
| Apr 23, 2026 | 6,149.99 | 6,179.99 | 6,100.00 | 6,162.08 | 6,162.08 | 0.40% | 2,034 |
| Apr 22, 2026 | 6,030.00 | 6,200.00 | 6,030.00 | 6,137.62 | 6,137.62 | 1.92% | 2,187 |
| Apr 21, 2026 | 5,920.01 | 6,188.00 | 5,920.01 | 6,022.00 | 6,022.00 | 7.71% | 18,296 |
| Apr 20, 2026 | 5,570.15 | 5,608.17 | 5,552.10 | 5,590.76 | 5,590.76 | -0.37% | 14,724 |
| Apr 17, 2026 | 5,570.00 | 5,611.41 | 5,557.58 | 5,611.41 | 5,611.41 | 2.61% | 758 |
| Apr 16, 2026 | 5,406.52 | 5,490.00 | 5,406.52 | 5,468.62 | 5,468.62 | 0.80% | 14,657 |
| Apr 15, 2026 | 5,452.81 | 5,452.81 | 5,387.00 | 5,425.00 | 5,425.00 | -0.28% | 325 |
| Apr 14, 2026 | 5,480.00 | 5,506.04 | 5,431.00 | 5,440.00 | 5,440.00 | 0.87% | 1,590 |
| Apr 13, 2026 | 5,258.01 | 5,398.00 | 5,258.01 | 5,393.18 | 5,393.18 | 1.44% | 431 |
| Apr 10, 2026 | 5,327.60 | 5,327.60 | 5,300.00 | 5,316.47 | 5,316.47 | -0.20% | 370 |
| Apr 9, 2026 | 5,322.48 | 5,339.99 | 5,308.78 | 5,327.14 | 5,327.14 | -0.25% | 1,055 |
| Apr 8, 2026 | 5,341.00 | 5,370.00 | 5,315.01 | 5,340.56 | 5,340.56 | -1.76% | 1,630 |
| Apr 7, 2026 | 5,400.00 | 5,538.43 | 5,373.00 | 5,436.38 | 5,436.38 | 8.51% | 2,340 |
| Apr 6, 2026 | 4,976.00 | 5,029.99 | 4,976.00 | 5,009.99 | 5,009.99 | 3.30% | 3,730 |
| Apr 1, 2026 | 4,847.83 | 4,875.00 | 4,847.83 | 4,850.01 | 4,850.01 | 0.04% | 60 |
| Mar 31, 2026 | 4,766.73 | 4,884.00 | 4,766.73 | 4,847.83 | 4,847.83 | 2.57% | 605 |
| Mar 30, 2026 | 4,667.00 | 4,749.99 | 4,667.00 | 4,726.24 | 4,726.24 | 1.29% | 166 |
| Mar 27, 2026 | 4,749.99 | 4,749.99 | 4,639.25 | 4,666.08 | 4,666.08 | -2.65% | 469 |
| Mar 26, 2026 | 4,806.01 | 4,839.00 | 4,790.00 | 4,793.13 | 4,793.13 | -0.27% | 696 |
| Mar 25, 2026 | 4,773.75 | 4,806.00 | 4,770.00 | 4,806.00 | 4,806.00 | -0.54% | 525 |
| Mar 24, 2026 | 4,807.00 | 4,859.00 | 4,800.01 | 4,832.00 | 4,832.00 | 0.65% | 10,895 |
| Mar 23, 2026 | 4,930.00 | 4,930.00 | 4,785.00 | 4,801.00 | 4,801.00 | -3.40% | 637 |
| Mar 20, 2026 | 5,025.00 | 5,074.99 | 4,968.00 | 4,970.00 | 4,970.00 | -1.29% | 243 |
| Mar 19, 2026 | 5,055.00 | 5,055.00 | 5,013.99 | 5,035.00 | 5,035.00 | -0.36% | 797 |
| Mar 18, 2026 | 5,062.30 | 5,079.00 | 5,034.75 | 5,053.00 | 5,053.00 | -0.28% | 2,635 |
| Mar 17, 2026 | 5,071.00 | 5,090.00 | 5,050.00 | 5,067.34 | 5,067.34 | 0.13% | 2,121 |
| Mar 13, 2026 | 4,986.08 | 5,060.88 | 4,986.08 | 5,060.88 | 5,060.88 | 2.03% | 1,200 |
| Mar 12, 2026 | 5,010.70 | 5,048.00 | 4,951.00 | 4,960.00 | 4,960.00 | -1.63% | 769 |
| Mar 11, 2026 | 5,002.78 | 5,042.20 | 5,002.78 | 5,042.20 | 5,042.20 | 1.62% | 1,551 |
| Mar 10, 2026 | 4,920.00 | 5,000.00 | 4,920.00 | 4,962.00 | 4,962.00 | -1.29% | 75 |