UnitedHealth Group Incorporated (BVL:UNH)
Peru · Delayed Price · Currency is PEN · Price in USD 283.14
+2.34 (0.83%)
At close: Mar 10, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 285.75 | 285.75 | 283.14 | 283.14 | 283.14 | 0.83% | 55 |
| Mar 9, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -1.47% | 15 |
| Mar 6, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 282.79 | -2.76% | 176 |
| Mar 5, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 290.83 | - | - |
| Mar 4, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 290.83 | 1.77% | 51 |
| Mar 3, 2026 | 289.00 | 289.00 | 288.00 | 288.00 | 285.77 | -2.04% | 33 |
| Mar 2, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 291.72 | - | - |
| Feb 27, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 291.72 | 3.91% | 10 |
| Feb 26, 2026 | 282.95 | 282.95 | 282.95 | 282.95 | 280.76 | - | - |
| Feb 25, 2026 | 282.95 | 282.95 | 282.95 | 282.95 | 280.76 | -1.69% | 37 |
| Feb 24, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 285.57 | - | - |
| Feb 23, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 285.57 | - | - |
| Feb 20, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 285.57 | - | - |
| Feb 19, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 285.57 | - | 2 |
| Feb 18, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 285.57 | -0.55% | 106 |
| Feb 17, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 287.16 | - | - |
| Feb 16, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 287.16 | - | - |
| Feb 13, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 287.16 | 2.32% | 100 |
| Feb 12, 2026 | 282.85 | 282.85 | 282.85 | 282.85 | 280.66 | 2.11% | 37 |
| Feb 11, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 274.85 | -0.36% | 13 |
| Feb 10, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 275.84 | - | - |
| Feb 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 275.84 | 3.04% | 60 |
| Feb 6, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 267.71 | - | - |
| Feb 5, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 267.71 | -1.98% | 37 |
| Feb 4, 2026 | 278.36 | 278.36 | 275.26 | 275.26 | 273.13 | -3.17% | 883 |
| Feb 3, 2026 | 284.27 | 284.27 | 284.27 | 284.27 | 282.07 | -0.95% | 143 |
| Feb 2, 2026 | 285.00 | 288.73 | 285.00 | 287.00 | 284.77 | -0.35% | 275 |
| Jan 30, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 285.77 | -1.05% | 23 |
| Jan 29, 2026 | 292.03 | 292.03 | 290.41 | 291.05 | 288.79 | -1.00% | 1,408 |
| Jan 28, 2026 | 286.93 | 294.79 | 286.93 | 294.00 | 291.72 | 4.02% | 357 |
| Jan 27, 2026 | 283.95 | 288.00 | 281.00 | 282.63 | 280.44 | -20.71% | 501 |
| Jan 26, 2026 | 356.43 | 356.43 | 356.43 | 356.43 | 353.67 | - | 2 |
| Jan 23, 2026 | 352.00 | 356.43 | 352.00 | 356.43 | 353.67 | 7.11% | 150 |
| Jan 22, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 330.18 | - | - |
| Jan 21, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 330.18 | - | - |
| Jan 20, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 330.18 | - | - |
| Jan 19, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 330.18 | - | - |
| Jan 16, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 330.18 | -1.11% | 31 |
| Jan 15, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 333.89 | - | - |
| Jan 14, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 333.89 | -2.60% | 30 |
| Jan 13, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 342.82 | - | - |
| Jan 12, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 342.82 | - | - |
| Jan 9, 2026 | 342.83 | 345.50 | 342.83 | 345.50 | 342.82 | -1.43% | 271 |
| Jan 8, 2026 | 350.50 | 350.50 | 350.50 | 350.50 | 347.78 | - | - |
| Jan 7, 2026 | 350.50 | 350.50 | 350.50 | 350.50 | 347.78 | - | - |
| Jan 6, 2026 | 348.00 | 350.50 | 348.00 | 350.50 | 347.78 | 4.18% | 132 |
| Jan 5, 2026 | 336.43 | 336.43 | 336.43 | 336.43 | 333.82 | 0.78% | 13 |
| Jan 2, 2026 | 333.81 | 333.81 | 333.81 | 333.81 | 331.22 | 1.46% | 14 |
| Dec 31, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 326.45 | - | - |
| Dec 30, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 326.45 | - | - |