UnitedHealth Group Incorporated (BMV:UNH)
Mexico · Delayed Price · Currency is MXN 6,487.22
+27.22 (0.42%)
At close: Sep 18, 2026
BMV:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6,483.00 | 6,526.80 | 6,460.00 | 6,460.00 | 6,460.00 | -0.15% | 208 |
| Sep 15, 2026 | 6,575.81 | 6,575.81 | 6,469.50 | 6,469.50 | 6,469.50 | -1.39% | 1,332 |
| Sep 14, 2026 | 6,438.61 | 6,590.00 | 6,438.61 | 6,561.00 | 6,561.00 | 3.26% | 1,498 |
| Sep 11, 2026 | 6,450.00 | 6,458.00 | 6,393.00 | 6,393.00 | 6,353.62 | -3.39% | 7,276 |
| Sep 10, 2026 | 6,775.00 | 6,775.00 | 6,616.00 | 6,617.00 | 6,576.24 | -0.30% | 55 |
| Sep 9, 2026 | 6,774.95 | 6,810.00 | 6,605.00 | 6,637.00 | 6,596.12 | -2.53% | 76 |
| Sep 8, 2026 | 6,687.47 | 6,809.00 | 6,650.00 | 6,809.00 | 6,767.06 | 1.85% | 2,594 |
| Sep 4, 2026 | 6,722.00 | 6,722.00 | 6,666.01 | 6,685.00 | 6,643.82 | -1.36% | 160 |
| Sep 3, 2026 | 6,772.18 | 6,859.00 | 6,763.20 | 6,777.02 | 6,735.28 | -0.13% | 9,625 |
| Sep 2, 2026 | 6,786.00 | 6,786.00 | 6,786.00 | 6,786.00 | 6,744.20 | 1.84% | 8,941 |
| Aug 31, 2026 | 6,658.00 | 6,663.42 | 6,635.00 | 6,663.42 | 6,622.38 | -0.99% | 634 |
| Aug 28, 2026 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,688.55 | 0.60% | 126 |
| Aug 27, 2026 | 6,760.00 | 6,760.00 | 6,689.99 | 6,689.99 | 6,648.78 | -1.43% | 182 |
| Aug 26, 2026 | 6,809.00 | 6,830.00 | 6,787.03 | 6,787.03 | 6,745.23 | 0.55% | 339 |
| Aug 25, 2026 | 6,740.00 | 6,750.00 | 6,740.00 | 6,750.00 | 6,708.42 | -0.13% | 185 |
| Aug 24, 2026 | 6,696.00 | 6,759.00 | 6,686.01 | 6,759.00 | 6,717.37 | 2.27% | 1,296 |
| Aug 21, 2026 | 6,570.00 | 6,641.00 | 6,570.00 | 6,609.00 | 6,568.29 | 1.36% | 219 |
| Aug 20, 2026 | 6,560.01 | 6,560.01 | 6,520.01 | 6,520.01 | 6,479.85 | -0.69% | 2,225 |
| Aug 19, 2026 | 6,672.47 | 6,690.00 | 6,565.00 | 6,565.00 | 6,524.56 | -2.10% | 268 |
| Aug 18, 2026 | 6,780.00 | 6,780.00 | 6,706.01 | 6,706.01 | 6,664.70 | -0.22% | 130 |
| Aug 17, 2026 | 6,800.00 | 6,800.00 | 6,664.86 | 6,721.00 | 6,679.60 | -1.74% | 1,845 |
| Aug 14, 2026 | 6,801.90 | 6,849.19 | 6,790.00 | 6,839.76 | 6,797.63 | 0.56% | 277 |
| Aug 13, 2026 | 6,876.00 | 6,876.00 | 6,801.90 | 6,801.90 | 6,760.00 | -1.82% | 29,171 |
| Aug 12, 2026 | 6,846.74 | 6,928.00 | 6,845.00 | 6,928.00 | 6,885.33 | 0.73% | 774 |
| Aug 11, 2026 | 6,900.00 | 6,910.01 | 6,878.00 | 6,878.00 | 6,835.64 | -2.44% | 383 |
| Aug 10, 2026 | 7,070.00 | 7,079.00 | 7,050.00 | 7,050.00 | 7,006.58 | 1.04% | 58 |
| Aug 7, 2026 | 7,020.84 | 7,033.00 | 6,977.48 | 6,977.48 | 6,934.50 | 0.37% | 329 |
| Aug 6, 2026 | 7,090.00 | 7,090.00 | 6,900.01 | 6,951.68 | 6,908.86 | -2.45% | 711 |
| Aug 5, 2026 | 6,900.00 | 7,192.99 | 6,812.31 | 7,126.16 | 7,082.27 | 1.79% | 213 |
| Aug 4, 2026 | 7,181.00 | 7,181.00 | 7,000.01 | 7,001.01 | 6,957.89 | -2.49% | 597 |
| Aug 3, 2026 | 7,196.00 | 7,205.01 | 7,150.01 | 7,180.01 | 7,135.78 | 0.42% | 894 |
| Jul 31, 2026 | 7,234.88 | 7,290.45 | 7,078.51 | 7,150.01 | 7,105.97 | -2.05% | 230 |
| Jul 30, 2026 | 7,190.00 | 7,330.00 | 7,190.00 | 7,300.00 | 7,255.04 | -0.95% | 1,235 |
| Jul 29, 2026 | 7,459.99 | 7,459.99 | 7,370.00 | 7,370.00 | 7,324.60 | -1.64% | 51 |
| Jul 28, 2026 | 7,399.99 | 7,493.00 | 7,399.99 | 7,493.00 | 7,446.85 | 3.20% | 104 |
| Jul 27, 2026 | 7,297.00 | 7,297.00 | 7,260.51 | 7,260.51 | 7,215.79 | -1.00% | 93 |
| Jul 24, 2026 | 7,362.00 | 7,362.00 | 7,298.00 | 7,333.50 | 7,288.33 | -2.22% | 242 |
| Jul 22, 2026 | 7,553.44 | 7,570.00 | 7,500.00 | 7,500.01 | 7,453.81 | -0.66% | 143 |
| Jul 21, 2026 | 7,499.99 | 7,600.00 | 7,499.99 | 7,550.00 | 7,503.50 | 3.14% | 498 |
| Jul 20, 2026 | 7,223.71 | 7,365.00 | 7,223.71 | 7,320.01 | 7,274.92 | -2.24% | 202 |
| Jul 17, 2026 | 7,535.00 | 7,649.99 | 7,488.00 | 7,488.00 | 7,441.88 | 1.26% | 313 |
| Jul 16, 2026 | 7,800.00 | 7,949.99 | 7,395.00 | 7,395.00 | 7,349.45 | 1.65% | 622 |
| Jul 15, 2026 | 7,264.00 | 7,360.99 | 7,264.00 | 7,275.00 | 7,230.19 | -1.69% | 265 |
| Jul 14, 2026 | 7,400.00 | 7,425.11 | 7,400.00 | 7,400.01 | 7,354.43 | 0.62% | 341 |
| Jul 13, 2026 | 7,510.00 | 7,519.00 | 7,354.01 | 7,354.06 | 7,308.76 | -1.81% | 105 |
| Jul 10, 2026 | 7,545.00 | 7,545.00 | 7,363.66 | 7,490.00 | 7,443.87 | -0.85% | 96 |
| Jul 9, 2026 | 7,505.00 | 7,572.00 | 7,505.00 | 7,554.00 | 7,507.47 | 1.35% | 2,201 |
| Jul 8, 2026 | 7,450.00 | 7,551.00 | 7,450.00 | 7,453.10 | 7,407.19 | 0.04% | 2,036 |
| Jul 7, 2026 | 7,390.00 | 7,465.00 | 7,389.65 | 7,450.00 | 7,404.11 | 2.87% | 670 |
| Jul 6, 2026 | 7,338.00 | 7,338.00 | 7,226.00 | 7,242.00 | 7,197.39 | -2.00% | 543 |