UnitedHealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.03	21.33	21.01	21.19	21.19	0.57%	314,840
Mar 19, 2026	21.18	21.60	20.99	21.07	21.07	-0.89%	6,243
Mar 18, 2026	21.99	21.99	21.16	21.26	21.26	-0.79%	4,529
Mar 17, 2026	21.33	21.43	21.19	21.43	21.43	0.47%	18,052
Mar 16, 2026	21.43	21.55	21.16	21.33	21.33	-0.47%	11,033
Mar 13, 2026	20.91	21.43	20.78	21.43	21.43	3.53%	19,523
Mar 12, 2026	20.95	21.17	20.70	20.70	20.70	-1.33%	13,201
Mar 11, 2026	20.98	21.04	20.70	20.98	20.98	1.01%	15,633
Mar 10, 2026	21.01	21.11	20.64	20.77	20.77	-1.19%	26,784
Mar 9, 2026	21.37	21.37	20.77	21.02	21.02	-1.64%	31,884
Mar 6, 2026	21.53	21.79	21.15	21.37	21.37	-1.25%	5,472
Mar 5, 2026	21.79	21.79	21.20	21.64	21.53	0.19%	10,765
Mar 4, 2026	21.46	21.89	21.40	21.60	21.49	-0.37%	3,429
Mar 3, 2026	21.73	22.12	21.60	21.68	21.57	-0.23%	31,688
Mar 2, 2026	21.97	21.97	21.41	21.73	21.62	1.26%	13,323
Feb 27, 2026	21.01	21.52	20.91	21.46	21.35	2.43%	25,516
Feb 26, 2026	20.98	21.68	20.90	20.95	20.84	0.87%	50,484
Feb 25, 2026	20.26	20.80	20.26	20.77	20.66	3.33%	31,419
Feb 24, 2026	21.00	21.00	19.97	20.10	20.00	-3.32%	40,823
Feb 23, 2026	21.46	21.46	20.78	20.79	20.68	-2.81%	23,300
Feb 20, 2026	21.45	21.56	21.17	21.39	21.28	-0.19%	18,029
Feb 19, 2026	21.44	21.64	21.40	21.43	21.32	-0.65%	14,024
Feb 18, 2026	21.46	21.64	21.33	21.57	21.46	-0.87%	26,789
Feb 13, 2026	21.03	21.77	21.03	21.76	21.65	3.57%	46,659
Feb 12, 2026	20.73	21.19	20.37	21.01	20.90	2.14%	47,869
Feb 11, 2026	20.45	20.69	19.95	20.57	20.47	1.63%	53,298
Feb 10, 2026	20.44	20.74	20.22	20.24	20.14	-1.27%	31,499
Feb 9, 2026	20.55	20.75	20.29	20.50	20.40	0.49%	175,773
Feb 6, 2026	20.00	20.69	19.75	20.40	20.30	1.24%	163,431
Feb 5, 2026	21.00	21.00	20.01	20.15	20.05	-2.61%	225,976
Feb 4, 2026	21.30	21.30	20.60	20.69	20.58	-2.17%	29,052
Feb 3, 2026	21.48	21.48	20.84	21.15	21.04	-1.81%	32,853
Feb 2, 2026	21.55	21.78	21.31	21.54	21.43	-0.05%	45,858
Jan 30, 2026	21.82	21.82	21.32	21.55	21.44	-0.37%	29,952
Jan 29, 2026	21.82	22.10	21.48	21.63	21.52	0.14%	40,816
Jan 28, 2026	21.23	21.97	20.90	21.60	21.49	2.37%	204,227
Jan 27, 2026	22.30	22.50	20.85	21.10	20.99	-17.12%	474,365
Jan 26, 2026	26.77	26.77	25.46	25.46	25.33	-5.32%	13,314
Jan 23, 2026	26.69	27.01	26.69	26.89	26.75	0.75%	24,063
Jan 22, 2026	26.39	26.90	26.32	26.69	26.55	0.98%	22,550
Jan 21, 2026	26.33	26.48	25.66	26.43	26.30	1.42%	29,348
Jan 20, 2026	25.25	26.06	25.15	26.06	25.93	2.44%	36,528
Jan 19, 2026	26.50	26.50	25.19	25.44	25.31	0.43%	3,061
Jan 16, 2026	25.74	25.92	25.33	25.33	25.20	-2.16%	14,700
Jan 15, 2026	25.80	26.01	25.34	25.89	25.76	-0.12%	26,006
Jan 14, 2026	25.75	26.13	25.56	25.92	25.79	1.49%	19,494
Jan 13, 2026	26.32	26.32	25.54	25.54	25.41	-2.48%	5,369
Jan 12, 2026	26.54	26.54	25.65	26.19	26.06	-0.30%	5,795
Jan 9, 2026	26.65	26.80	26.26	26.27	26.14	-1.43%	2,791
Jan 8, 2026	26.20	26.84	26.20	26.65	26.51	1.45%	9,725