UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 7,050.00
+72.52 (1.04%)
At close: Aug 10, 2026
BMV:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7,070.00 | 7,079.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1.04% | 58 |
| Aug 7, 2026 | 7,020.84 | 7,033.00 | 6,977.48 | 6,977.48 | 6,977.48 | 0.37% | 329 |
| Aug 6, 2026 | 7,090.00 | 7,090.00 | 6,900.01 | 6,951.68 | 6,951.68 | -2.45% | 711 |
| Aug 5, 2026 | 6,900.00 | 7,192.99 | 6,812.31 | 7,126.16 | 7,126.16 | 1.79% | 213 |
| Aug 4, 2026 | 7,181.00 | 7,181.00 | 7,000.01 | 7,001.01 | 7,001.01 | -2.49% | 597 |
| Aug 3, 2026 | 7,196.00 | 7,205.01 | 7,150.01 | 7,180.01 | 7,180.01 | 0.42% | 894 |
| Jul 31, 2026 | 7,234.88 | 7,290.45 | 7,078.51 | 7,150.01 | 7,150.01 | -2.05% | 230 |
| Jul 30, 2026 | 7,190.00 | 7,330.00 | 7,190.00 | 7,300.00 | 7,300.00 | -0.95% | 1,235 |
| Jul 29, 2026 | 7,459.99 | 7,459.99 | 7,370.00 | 7,370.00 | 7,370.00 | -1.64% | 51 |
| Jul 28, 2026 | 7,399.99 | 7,493.00 | 7,399.99 | 7,493.00 | 7,493.00 | 3.20% | 104 |
| Jul 27, 2026 | 7,297.00 | 7,297.00 | 7,260.51 | 7,260.51 | 7,260.51 | -1.00% | 93 |
| Jul 24, 2026 | 7,362.00 | 7,362.00 | 7,298.00 | 7,333.50 | 7,333.50 | -2.22% | 242 |
| Jul 22, 2026 | 7,553.44 | 7,570.00 | 7,500.00 | 7,500.01 | 7,500.01 | -0.66% | 143 |
| Jul 21, 2026 | 7,499.99 | 7,600.00 | 7,499.99 | 7,550.00 | 7,550.00 | 3.14% | 498 |
| Jul 20, 2026 | 7,223.71 | 7,365.00 | 7,223.71 | 7,320.01 | 7,320.01 | -2.24% | 202 |
| Jul 17, 2026 | 7,535.00 | 7,649.99 | 7,488.00 | 7,488.00 | 7,488.00 | 1.26% | 313 |
| Jul 16, 2026 | 7,800.00 | 7,949.99 | 7,395.00 | 7,395.00 | 7,395.00 | 1.65% | 622 |
| Jul 15, 2026 | 7,264.00 | 7,360.99 | 7,264.00 | 7,275.00 | 7,275.00 | -1.69% | 265 |
| Jul 14, 2026 | 7,400.00 | 7,425.11 | 7,400.00 | 7,400.01 | 7,400.01 | 0.62% | 341 |
| Jul 13, 2026 | 7,510.00 | 7,519.00 | 7,354.01 | 7,354.06 | 7,354.06 | -1.81% | 105 |
| Jul 10, 2026 | 7,545.00 | 7,545.00 | 7,363.66 | 7,490.00 | 7,490.00 | -0.85% | 96 |
| Jul 9, 2026 | 7,505.00 | 7,572.00 | 7,505.00 | 7,554.00 | 7,554.00 | 1.35% | 2,201 |
| Jul 8, 2026 | 7,450.00 | 7,551.00 | 7,450.00 | 7,453.10 | 7,453.10 | 0.04% | 2,036 |
| Jul 7, 2026 | 7,390.00 | 7,465.00 | 7,389.65 | 7,450.00 | 7,450.00 | 2.87% | 670 |
| Jul 6, 2026 | 7,338.00 | 7,338.00 | 7,226.00 | 7,242.00 | 7,242.00 | -2.00% | 543 |
| Jul 2, 2026 | 7,499.97 | 7,499.99 | 7,370.00 | 7,389.60 | 7,389.60 | -1.48% | 1,468 |
| Jul 1, 2026 | 7,250.56 | 7,500.71 | 7,247.99 | 7,500.71 | 7,500.71 | 3.45% | 3,347 |
| Jun 30, 2026 | 7,264.11 | 7,300.00 | 7,250.56 | 7,250.56 | 7,250.56 | -0.68% | 1,992 |
| Jun 29, 2026 | 7,325.00 | 7,325.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.75% | 203 |
| Jun 26, 2026 | 7,319.00 | 7,434.00 | 7,319.00 | 7,429.99 | 7,429.99 | 2.05% | 1,004 |
| Jun 25, 2026 | 7,200.00 | 7,320.00 | 7,200.00 | 7,280.99 | 7,280.99 | 1.71% | 1,431 |
| Jun 24, 2026 | 7,184.98 | 7,197.00 | 7,113.75 | 7,158.82 | 7,158.82 | 0.03% | 587 |
| Jun 23, 2026 | 7,150.00 | 7,160.00 | 7,100.00 | 7,157.00 | 7,157.00 | 0.80% | 219 |
| Jun 22, 2026 | 6,935.00 | 7,101.75 | 6,935.00 | 7,099.89 | 7,099.89 | 1.84% | 473 |
| Jun 18, 2026 | 6,999.99 | 7,049.99 | 6,934.62 | 6,971.66 | 6,971.66 | 0.15% | 308 |
| Jun 17, 2026 | 6,994.00 | 7,022.33 | 6,961.00 | 6,961.00 | 6,961.00 | -1.08% | 7,119 |
| Jun 16, 2026 | 7,020.00 | 7,077.00 | 7,020.00 | 7,037.00 | 7,037.00 | -0.79% | 380 |
| Jun 15, 2026 | 6,994.13 | 7,109.96 | 6,994.13 | 7,093.34 | 7,093.34 | 1.65% | 2,585 |
| Jun 12, 2026 | 7,016.80 | 7,018.17 | 6,982.01 | 7,018.17 | 6,978.27 | - | 948 |
| Jun 11, 2026 | 7,068.78 | 7,077.00 | 7,009.12 | 7,018.26 | 6,978.36 | -0.58% | 226 |
| Jun 10, 2026 | 7,200.00 | 7,200.00 | 7,050.24 | 7,059.25 | 7,019.12 | -1.53% | 1,640 |
| Jun 9, 2026 | 7,115.01 | 7,185.00 | 7,115.01 | 7,169.18 | 7,128.42 | 0.74% | 935 |
| Jun 8, 2026 | 6,946.03 | 7,134.88 | 6,946.03 | 7,116.81 | 7,076.35 | 0.96% | 5,118 |
| Jun 5, 2026 | 6,950.00 | 7,049.99 | 6,937.11 | 7,048.99 | 7,008.91 | 2.52% | 895 |
| Jun 4, 2026 | 6,700.00 | 6,910.00 | 6,700.00 | 6,875.94 | 6,836.85 | 4.60% | 34,489 |
| Jun 3, 2026 | 6,565.00 | 6,680.00 | 6,528.32 | 6,573.79 | 6,536.42 | 0.68% | 367 |
| Jun 2, 2026 | 6,548.71 | 6,568.19 | 6,520.00 | 6,529.15 | 6,492.03 | -0.72% | 973 |
| Jun 1, 2026 | 6,595.00 | 6,639.99 | 6,550.01 | 6,576.83 | 6,539.44 | -0.64% | 577 |
| May 29, 2026 | 6,584.00 | 6,619.00 | 6,517.25 | 6,619.00 | 6,581.37 | -0.08% | 460 |
| May 28, 2026 | 6,675.00 | 6,708.37 | 6,600.00 | 6,624.00 | 6,586.34 | -0.48% | 2,525 |