UnitedHealth Group Incorporated (BVL:UNH)
Peru · Delayed Price · Currency is PEN · Price in USD 287.80
-1.60 (-0.55%)
At close: Feb 18, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | -0.55% | 106 |
| Feb 17, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | - | - |
| Feb 16, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | - | - |
| Feb 13, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 2.32% | 100 |
| Feb 12, 2026 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | 2.11% | 37 |
| Feb 11, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.36% | 13 |
| Feb 10, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 3.04% | 60 |
| Feb 6, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - | - |
| Feb 5, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | -1.98% | 37 |
| Feb 4, 2026 | 278.36 | 278.36 | 275.26 | 275.26 | 275.26 | -3.17% | 883 |
| Feb 3, 2026 | 284.27 | 284.27 | 284.27 | 284.27 | 284.27 | -0.95% | 143 |
| Feb 2, 2026 | 285.00 | 288.73 | 285.00 | 287.00 | 287.00 | -0.35% | 275 |
| Jan 30, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.05% | 23 |
| Jan 29, 2026 | 292.03 | 292.03 | 290.41 | 291.05 | 291.05 | -1.00% | 1,408 |
| Jan 28, 2026 | 286.93 | 294.79 | 286.93 | 294.00 | 294.00 | 4.02% | 357 |
| Jan 27, 2026 | 283.95 | 288.00 | 281.00 | 282.63 | 282.63 | -20.71% | 501 |
| Jan 26, 2026 | 356.43 | 356.43 | 356.43 | 356.43 | 356.43 | - | 2 |
| Jan 23, 2026 | 352.00 | 356.43 | 352.00 | 356.43 | 356.43 | 7.11% | 150 |
| Jan 22, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 332.76 | - | - |
| Jan 21, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 332.76 | - | - |
| Jan 20, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 332.76 | - | - |
| Jan 19, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 332.76 | - | - |
| Jan 16, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 332.76 | -1.11% | 31 |
| Jan 15, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| Jan 14, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | -2.60% | 30 |
| Jan 13, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - | - |
| Jan 12, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - | - |
| Jan 9, 2026 | 342.83 | 345.50 | 342.83 | 345.50 | 345.50 | -1.43% | 271 |
| Jan 8, 2026 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - | - |
| Jan 7, 2026 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - | - |
| Jan 6, 2026 | 348.00 | 350.50 | 348.00 | 350.50 | 350.50 | 4.18% | 132 |
| Jan 5, 2026 | 336.43 | 336.43 | 336.43 | 336.43 | 336.43 | 0.78% | 13 |
| Jan 2, 2026 | 333.81 | 333.81 | 333.81 | 333.81 | 333.81 | 1.46% | 14 |
| Dec 31, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - | - |
| Dec 30, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - | - |
| Dec 29, 2025 | 331.32 | 331.32 | 329.00 | 329.00 | 329.00 | -0.56% | 342 |
| Dec 26, 2025 | 330.85 | 330.85 | 330.85 | 330.85 | 330.85 | 0.97% | 5 |
| Dec 24, 2025 | 327.66 | 327.66 | 327.66 | 327.66 | 327.66 | - | 11 |
| Dec 23, 2025 | 327.65 | 327.65 | 327.65 | 327.65 | 327.65 | - | - |
| Dec 22, 2025 | 327.65 | 327.65 | 327.65 | 327.65 | 327.65 | -1.02% | 22 |
| Dec 19, 2025 | 331.04 | 331.04 | 331.04 | 331.04 | 331.04 | -3.06% | 13 |
| Dec 18, 2025 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - | - |
| Dec 17, 2025 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - | - |
| Dec 16, 2025 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - | - |
| Dec 15, 2025 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - | - |
| Dec 12, 2025 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | 1.76% | 30 |
| Dec 11, 2025 | 335.61 | 335.61 | 335.61 | 335.61 | 335.61 | 4.96% | 30 |
| Dec 10, 2025 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | -2.52% | 118 |
| Dec 5, 2025 | 325.79 | 325.79 | 325.79 | 328.00 | 325.79 | - | - |