Skip to main content
logo
UnitedHealth Group Incorporated (BMV:UNH)
Mexico flag Mexico · Delayed Price · Currency is MXN
7,014.81
-44.44 (-0.63%)
Last updated: Jun 11, 2026, 11:42 AM CST

BMV:UNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20267,068.787,068.787,068.787,068.78-0.14%-
Jun 10, 20267,200.007,200.007,050.247,059.257,059.25-1.53%1,640
Jun 9, 20267,115.017,185.007,115.017,169.187,169.180.74%935
Jun 8, 20266,946.037,134.886,946.037,116.817,116.810.96%5,118
Jun 5, 20266,950.007,049.996,937.117,048.997,048.992.52%895
Jun 4, 20266,700.006,910.006,700.006,875.946,875.944.60%34,489
Jun 3, 20266,565.006,680.006,528.326,573.796,573.790.68%367
Jun 2, 20266,548.716,568.196,520.006,529.156,529.15-0.72%973
Jun 1, 20266,595.006,639.996,550.016,576.836,576.83-0.64%577
May 29, 20266,584.006,619.006,517.256,619.006,619.00-0.08%460
May 28, 20266,675.006,708.376,600.006,624.006,624.00-0.48%2,525
May 27, 20266,611.006,666.006,611.006,656.006,656.001.93%140
May 26, 20266,650.586,650.586,530.006,530.016,530.01-2.30%864
May 25, 20266,600.006,685.006,559.006,684.006,684.00-0.24%73
May 22, 20266,700.006,750.006,700.006,700.006,700.001.03%809
May 21, 20266,637.996,670.006,600.006,631.396,631.390.10%1,106
May 20, 20266,820.006,820.006,580.006,624.996,624.99-2.31%1,150
May 19, 20266,743.236,857.206,743.236,781.556,781.550.57%910
May 18, 20266,798.226,798.226,600.006,743.236,743.23-1.26%1,381
May 15, 20266,885.906,885.906,787.136,829.426,829.42-0.90%1,423
May 14, 20266,898.996,900.006,790.016,891.326,891.32-0.01%1,047
May 13, 20266,822.336,957.006,822.336,892.276,892.271.03%2,402
May 12, 20266,615.006,830.006,615.006,822.336,822.333.37%1,493
May 11, 20266,469.006,600.006,469.006,600.006,600.001.47%1,258
May 8, 20266,400.006,510.006,400.006,504.296,504.292.24%2,273
May 7, 20266,290.016,365.006,280.016,361.586,361.580.30%1,532
May 6, 20266,260.016,350.016,260.006,342.376,342.370.66%7,306
May 5, 20266,366.006,366.006,260.916,300.506,300.50-2.76%1,282
May 4, 20266,455.336,499.986,250.006,479.506,479.500.35%3,486
Apr 30, 20266,468.806,513.006,407.236,457.006,457.00-0.44%2,407
Apr 29, 20266,429.966,486.696,400.006,485.386,485.381.60%7,673
Apr 28, 20266,200.006,420.006,200.006,383.376,383.374.13%2,507
Apr 27, 20266,128.006,129.906,085.006,129.906,129.90-0.60%1,752
Apr 24, 20266,123.926,200.006,123.926,166.756,166.750.08%954
Apr 23, 20266,149.996,179.996,100.006,162.086,162.080.40%2,034
Apr 22, 20266,030.006,200.006,030.006,137.626,137.621.92%2,187
Apr 21, 20265,920.016,188.005,920.016,022.006,022.007.71%18,296
Apr 20, 20265,570.155,608.175,552.105,590.765,590.76-0.37%14,724
Apr 17, 20265,570.005,611.415,557.585,611.415,611.412.61%758
Apr 16, 20265,406.525,490.005,406.525,468.625,468.620.80%14,657
Apr 15, 20265,452.815,452.815,387.005,425.005,425.00-0.28%325
Apr 14, 20265,480.005,506.045,431.005,440.005,440.000.87%1,590
Apr 13, 20265,258.015,398.005,258.015,393.185,393.181.44%431
Apr 10, 20265,327.605,327.605,300.005,316.475,316.47-0.20%370
Apr 9, 20265,322.485,339.995,308.785,327.145,327.14-0.25%1,055
Apr 8, 20265,341.005,370.005,315.015,340.565,340.56-1.76%1,630
Apr 7, 20265,400.005,538.435,373.005,436.385,436.388.51%2,340
Apr 6, 20264,976.005,029.994,976.005,009.995,009.993.30%3,730
Apr 1, 20264,847.834,875.004,847.834,850.014,850.010.04%60
Mar 31, 20264,766.734,884.004,766.734,847.834,847.832.57%605