UnitedHealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	23.40	23.91	23.40	23.82	23.82	2.50%	55,382
Dec 19, 2024	23.90	23.90	23.18	23.24	23.24	-2.48%	43,668
Dec 18, 2024	23.40	24.12	23.30	23.83	23.83	3.92%	93,473
Dec 17, 2024	23.18	23.54	22.70	22.93	22.93	-3.49%	86,760
Dec 16, 2024	24.71	24.80	23.65	23.76	23.76	-4.35%	108,356
Dec 13, 2024	24.46	25.11	24.40	24.84	24.84	0.98%	33,519
Dec 12, 2024	25.45	25.45	24.55	24.60	24.60	-3.26%	29,814
Dec 11, 2024	26.67	26.67	25.40	25.43	25.43	-5.74%	63,309
Dec 10, 2024	26.90	27.04	26.56	26.98	26.98	0.67%	40,879
Dec 9, 2024	26.17	26.80	25.96	26.80	26.80	2.25%	197,293
Dec 6, 2024	27.70	27.70	26.00	26.21	26.21	-5.00%	101,310
Dec 5, 2024	28.76	28.98	27.40	27.59	27.59	-5.32%	40,764
Dec 4, 2024	29.27	29.63	28.99	29.14	29.14	0.69%	10,553
Dec 3, 2024	29.16	29.23	28.88	28.94	28.94	-0.24%	8,053
Dec 2, 2024	29.30	29.30	28.67	29.01	29.01	-	17,298
Nov 29, 2024	28.83	29.35	28.83	29.01	29.01	0.45%	8,893
Nov 28, 2024	29.42	29.42	28.88	28.88	28.88	-0.69%	1,064
Nov 27, 2024	29.12	29.43	28.98	29.08	29.08	0.28%	14,634
Nov 26, 2024	28.83	29.00	28.62	29.00	29.00	0.45%	10,489
Nov 25, 2024	28.57	29.07	28.52	28.87	28.87	2.34%	38,988
Nov 22, 2024	28.68	28.68	28.11	28.21	28.21	-1.12%	5,016
Nov 21, 2024	28.72	28.82	28.49	28.53	28.53	-0.63%	25,405
Nov 20, 2024	27.91	28.76	27.91	28.71	28.71	4.17%	25,629
Nov 19, 2024	27.64	27.94	27.54	27.56	27.56	-2.13%	10,713
Nov 18, 2024	28.18	28.34	27.96	28.16	28.16	-0.04%	16,897
Nov 15, 2024	28.37	28.46	28.15	28.17	28.17	-0.18%	10,075
Nov 14, 2024	28.86	28.86	28.14	28.22	28.22	-2.56%	24,019
Nov 13, 2024	29.16	29.19	28.81	28.96	28.96	-1.33%	26,925
Nov 12, 2024	29.60	29.76	29.34	29.35	29.35	-1.61%	36,287
Nov 11, 2024	29.45	30.05	29.45	29.83	29.83	1.36%	5,763
Nov 8, 2024	29.07	29.57	29.07	29.43	29.43	1.80%	28,559
Nov 7, 2024	28.67	28.97	28.49	28.91	28.91	1.62%	43,433
Nov 6, 2024	29.00	29.00	28.21	28.45	28.45	5.25%	78,268
Nov 5, 2024	25.75	27.13	25.59	27.03	27.03	1.54%	115,348
Nov 4, 2024	27.08	27.09	26.54	26.62	26.62	-1.70%	46,900
Nov 1, 2024	26.98	27.22	26.98	27.08	27.08	0.33%	36,274
Oct 31, 2024	27.03	27.13	26.86	26.99	26.99	0.07%	15,582
Oct 30, 2024	26.84	27.19	26.84	26.97	26.97	0.48%	11,616
Oct 29, 2024	26.90	27.09	26.79	26.84	26.84	-0.63%	9,505
Oct 28, 2024	27.07	27.10	26.92	27.01	27.01	0.19%	23,036
Oct 25, 2024	27.15	27.18	26.94	26.96	26.96	0.52%	8,608
Oct 24, 2024	26.92	27.26	26.80	26.82	26.82	-0.52%	36,816
Oct 23, 2024	27.38	27.40	26.95	26.96	26.96	-0.88%	16,216
Oct 22, 2024	27.30	27.38	27.07	27.20	27.20	-0.22%	69,567
Oct 21, 2024	27.10	27.67	27.10	27.26	27.26	0.15%	16,780
Oct 18, 2024	27.19	27.25	26.93	27.22	27.22	0.44%	12,630
Oct 17, 2024	26.91	27.20	26.72	27.10	27.10	-0.81%	17,673
Oct 16, 2024	26.65	27.51	26.65	27.32	27.32	2.36%	50,723
Oct 15, 2024	26.37	27.21	26.10	26.69	26.69	-6.74%	51,716
Oct 11, 2024	28.56	28.72	28.54	28.62	28.62	0.25%	15,169
Oct 10, 2024	28.58	28.59	28.40	28.55	28.55	0.81%	3,940
Oct 9, 2024	27.74	28.33	27.74	28.32	28.32	1.76%	9,375
Oct 8, 2024	28.07	28.07	27.76	27.83	27.83	-0.32%	3,223
Oct 7, 2024	28.04	28.27	27.92	27.92	27.92	-1.31%	6,133
Oct 4, 2024	28.45	28.45	28.17	28.29	28.29	-0.35%	11,631
Oct 3, 2024	28.34	28.39	27.96	28.39	28.39	0.11%	15,931
Oct 2, 2024	28.82	28.82	27.98	28.36	28.36	1.65%	17,034
Oct 1, 2024	27.91	28.14	27.86	27.90	27.90	-0.39%	18,672
Sep 30, 2024	28.04	28.04	27.69	28.01	28.01	0.61%	18,678
Sep 27, 2024	27.70	27.93	27.66	27.84	27.84	1.24%	20,129
Sep 26, 2024	27.65	27.65	27.33	27.50	27.50	-0.18%	11,642
Sep 25, 2024	27.65	27.70	27.44	27.55	27.55	0.22%	12,721
Sep 24, 2024	27.34	27.61	27.14	27.49	27.49	-	13,883
Sep 23, 2024	27.72	27.72	27.37	27.49	27.49	-0.36%	33,405
Sep 20, 2024	27.43	27.65	27.27	27.59	27.59	-0.36%	13,913
Sep 19, 2024	28.10	28.10	27.50	27.69	27.69	-0.43%	27,568
Sep 18, 2024	27.57	27.86	27.40	27.81	27.81	0.54%	8,149
Sep 17, 2024	27.96	28.02	27.60	27.66	27.66	-1.98%	7,332
Sep 16, 2024	28.44	28.54	28.19	28.22	28.22	-0.84%	9,384
Sep 13, 2024	28.29	28.53	28.17	28.46	28.46	0.99%	14,841
Sep 12, 2024	28.08	28.23	27.94	28.18	28.18	-0.18%	10,761
Sep 11, 2024	28.24	28.24	27.85	28.23	28.23	-1.57%	9,446
Sep 10, 2024	28.54	28.88	28.47	28.68	28.68	0.88%	17,251
Sep 9, 2024	28.61	28.61	27.64	28.43	28.43	-0.56%	25,943
Sep 6, 2024	28.59	28.73	28.39	28.59	28.59	0.32%	29,817
Sep 5, 2024	28.97	28.97	28.23	28.50	28.50	-1.59%	19,514
Sep 4, 2024	28.79	29.08	28.67	28.96	28.96	1.05%	19,889
Sep 3, 2024	28.50	28.75	28.50	28.66	28.66	1.45%	18,110
Aug 30, 2024	28.29	28.29	28.10	28.25	28.25	-0.25%	16,359
Aug 29, 2024	28.14	28.36	27.99	28.32	28.32	0.39%	15,027
Aug 28, 2024	28.28	28.39	27.95	28.21	28.21	0.32%	6,871
Aug 27, 2024	28.09	28.31	27.97	28.12	28.12	0.18%	8,611
Aug 26, 2024	28.23	28.32	28.05	28.07	28.07	0.29%	10,823
Aug 23, 2024	27.79	28.00	27.79	27.99	27.99	0.94%	10,773
Aug 22, 2024	27.81	27.81	27.35	27.73	27.73	0.07%	23,824
Aug 21, 2024	27.84	27.92	27.71	27.71	27.71	-0.47%	6,846
Aug 20, 2024	27.71	27.95	27.67	27.84	27.84	0.51%	9,459
Aug 19, 2024	27.68	27.94	27.68	27.70	27.70	0.07%	19,669
Aug 16, 2024	27.67	27.79	27.57	27.68	27.68	-0.32%	14,123
Aug 15, 2024	27.89	27.89	27.51	27.77	27.77	-	16,073
Aug 14, 2024	27.49	27.85	27.49	27.77	27.77	0.73%	10,947
Aug 13, 2024	27.35	27.58	27.33	27.57	27.57	1.81%	7,508
Aug 12, 2024	26.83	27.23	26.83	27.08	27.08	1.23%	11,933
Aug 9, 2024	26.99	27.06	26.75	26.75	26.75	-1.26%	8,730
Aug 8, 2024	27.10	27.40	27.08	27.09	27.09	0.04%	22,446
Aug 7, 2024	27.10	27.31	26.75	27.08	27.08	-0.48%	58,725
Aug 6, 2024	27.10	27.57	26.99	27.21	27.21	-3.92%	44,268
Aug 2, 2024	27.69	28.35	27.67	28.32	28.32	3.17%	24,533
Aug 1, 2024	27.85	28.08	27.21	27.45	27.45	-1.01%	67,654
Jul 31, 2024	27.31	27.83	27.09	27.73	27.73	0.33%	73,814