UnitedHealth Group Incorporated (BVL:UNH)
Peru · Delayed Price · Currency is PEN · Price in USD 347.37
+27.37 (8.55%)
At close: Sep 25, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 351.49 | 351.49 | 350.27 | 320.00 | 320.00 | -8.05% | 1,014 |
| Sep 23, 2025 | 347.25 | 348.00 | 347.25 | 348.00 | 348.00 | 2.65% | 2,386 |
| Sep 22, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | - |
| Sep 19, 2025 | 339.80 | 339.80 | 339.00 | 339.00 | 339.00 | 0.62% | 24 |
| Sep 18, 2025 | 340.95 | 344.95 | 336.92 | 336.92 | 336.92 | -1.90% | 1,834 |
| Sep 17, 2025 | 343.44 | 343.44 | 343.44 | 343.44 | 343.44 | - | - |
| Sep 16, 2025 | 344.00 | 344.00 | 338.40 | 343.44 | 343.44 | -1.75% | 161 |
| Sep 15, 2025 | 352.00 | 352.00 | 348.00 | 349.57 | 349.57 | -1.81% | 535 |
| Sep 12, 2025 | 366.00 | 366.00 | 356.00 | 356.00 | 353.79 | 0.32% | 36 |
| Sep 11, 2025 | 356.22 | 358.18 | 354.88 | 354.88 | 352.68 | 1.83% | 74 |
| Sep 10, 2025 | 346.00 | 348.49 | 342.00 | 348.49 | 346.33 | 0.40% | 638 |
| Sep 9, 2025 | 326.65 | 349.27 | 326.65 | 347.10 | 344.95 | 8.57% | 1,398 |
| Sep 8, 2025 | 314.00 | 320.60 | 314.00 | 319.71 | 317.73 | 0.97% | 4,407 |
| Sep 5, 2025 | 314.90 | 316.65 | 314.90 | 316.65 | 314.68 | 2.11% | 295 |
| Sep 4, 2025 | 308.53 | 310.10 | 308.53 | 310.10 | 308.18 | 0.80% | 2,171 |
| Sep 3, 2025 | 308.00 | 308.00 | 307.65 | 307.65 | 305.74 | -1.02% | 50 |
| Sep 2, 2025 | 310.00 | 311.06 | 310.00 | 310.81 | 308.88 | 3.60% | 102 |
| Sep 1, 2025 | 298.14 | 298.14 | 298.14 | 300.00 | 298.14 | - | - |
| Aug 29, 2025 | 298.14 | 298.14 | 298.14 | 300.00 | 298.14 | - | - |
| Aug 28, 2025 | 298.14 | 298.14 | 298.14 | 300.00 | 298.14 | - | - |
| Aug 27, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.14 | - | 29 |
| Aug 26, 2025 | 309.32 | 309.32 | 300.00 | 300.00 | 298.14 | -1.89% | 116 |
| Aug 25, 2025 | 305.79 | 305.79 | 305.79 | 305.79 | 303.89 | -0.07% | 23 |
| Aug 22, 2025 | 309.50 | 309.50 | 304.90 | 306.00 | 304.10 | 0.33% | 462 |
| Aug 21, 2025 | 304.99 | 304.99 | 304.99 | 304.99 | 303.10 | 0.66% | 100 |
| Aug 20, 2025 | 301.12 | 301.12 | 301.12 | 303.00 | 301.12 | - | 3 |
| Aug 19, 2025 | 310.45 | 310.45 | 300.00 | 303.00 | 301.12 | -2.05% | 2,273 |
| Aug 18, 2025 | 310.00 | 316.50 | 309.35 | 309.35 | 307.43 | 0.77% | 380 |
| Aug 15, 2025 | 300.00 | 309.00 | 297.90 | 307.00 | 305.09 | 12.29% | 1,333 |
| Aug 14, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 271.70 | 0.92% | 100 |
| Aug 13, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 269.22 | 4.15% | 37 |
| Aug 12, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 258.49 | 2.32% | 58 |
| Aug 11, 2025 | 258.18 | 258.18 | 254.20 | 254.20 | 252.62 | 3.61% | 126 |
| Aug 8, 2025 | 243.83 | 243.83 | 243.83 | 245.35 | 243.83 | - | - |
| Aug 7, 2025 | 245.35 | 245.35 | 245.35 | 245.35 | 243.83 | 3.09% | 49 |
| Aug 5, 2025 | 236.52 | 236.52 | 236.52 | 238.00 | 236.52 | - | - |
| Aug 4, 2025 | 242.00 | 243.00 | 238.00 | 238.00 | 236.52 | 0.63% | 196 |
| Aug 1, 2025 | 241.33 | 241.33 | 236.50 | 236.50 | 235.03 | -5.40% | 331 |
| Jul 31, 2025 | 261.00 | 261.00 | 250.00 | 250.00 | 248.45 | -5.77% | 100 |
| Jul 30, 2025 | 265.00 | 265.30 | 262.00 | 265.30 | 263.65 | -5.59% | 150 |
| Jul 25, 2025 | 285.00 | 285.00 | 281.00 | 281.00 | 279.26 | -2.43% | 2,419 |
| Jul 24, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 286.21 | 0.70% | 11 |
| Jul 22, 2025 | 284.23 | 284.23 | 284.23 | 286.00 | 284.23 | - | - |
| Jul 21, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 284.23 | 1.42% | 70 |
| Jul 18, 2025 | 285.80 | 285.80 | 282.00 | 282.00 | 280.25 | -2.69% | 177 |
| Jul 17, 2025 | 289.80 | 289.80 | 289.80 | 289.80 | 288.00 | -1.28% | 6 |
| Jul 16, 2025 | 295.00 | 295.00 | 293.00 | 293.55 | 291.73 | -1.82% | 95 |
| Jul 15, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 297.14 | -0.50% | 10 |
| Jul 14, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 298.64 | -0.66% | 6 |
| Jul 11, 2025 | 300.61 | 300.61 | 300.61 | 302.49 | 300.61 | - | - |