UnitedHealth Group Incorporated (SWX:UNH)
Switzerland · Delayed Price · Currency is CHF 219.70
+4.00 (1.85%)
At close: Apr 2, 2026
SWX:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 1.85% | - |
| Apr 1, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 1.41% | - |
| Mar 31, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | 3.09% | - |
| Mar 30, 2026 | 206.32 | 206.32 | 206.32 | 206.32 | 206.32 | - | - |
| Mar 27, 2026 | 206.32 | 206.32 | 206.32 | 206.32 | 206.32 | -3.53% | - |
| Mar 26, 2026 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | - | - |
| Mar 25, 2026 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | - | - |
| Mar 24, 2026 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | 0.06% | - |
| Mar 23, 2026 | 213.74 | 213.74 | 213.74 | 213.74 | 213.74 | -4.55% | - |
| Mar 20, 2026 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | -0.07% | - |
| Mar 19, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - | - |
| Mar 18, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 0.27% | - |
| Mar 17, 2026 | 223.49 | 223.49 | 223.49 | 223.49 | 223.49 | - | - |
| Mar 16, 2026 | 223.49 | 223.49 | 223.49 | 223.49 | 223.49 | 1.39% | - |
| Mar 13, 2026 | 220.43 | 220.43 | 220.43 | 220.43 | 220.43 | - | - |
| Mar 12, 2026 | 220.43 | 220.43 | 220.43 | 220.43 | 220.43 | -0.34% | - |
| Mar 11, 2026 | 221.18 | 221.18 | 221.18 | 221.18 | 221.18 | - | - |
| Mar 10, 2026 | 221.18 | 221.18 | 221.18 | 221.18 | 221.18 | -0.37% | - |
| Mar 9, 2026 | 222.01 | 222.01 | 222.01 | 222.01 | 222.01 | -0.54% | - |
| Mar 6, 2026 | 223.22 | 223.22 | 223.22 | 223.22 | 221.50 | -1.80% | - |
| Mar 5, 2026 | 227.31 | 227.31 | 227.31 | 227.31 | 225.56 | - | - |
| Mar 4, 2026 | 227.31 | 227.31 | 227.31 | 227.31 | 225.56 | 0.28% | - |
| Mar 3, 2026 | 226.67 | 226.67 | 226.67 | 226.67 | 224.92 | - | - |
| Mar 2, 2026 | 226.67 | 226.67 | 226.67 | 226.67 | 224.92 | 1.92% | - |
| Feb 27, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 220.69 | 0.48% | - |
| Feb 26, 2026 | 221.34 | 221.34 | 221.34 | 221.34 | 219.63 | 2.50% | - |
| Feb 25, 2026 | 215.95 | 215.95 | 215.95 | 215.95 | 214.29 | 1.49% | - |
| Feb 24, 2026 | 212.77 | 212.77 | 212.77 | 212.77 | 211.13 | -4.98% | - |
| Feb 23, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | - | - |
| Feb 20, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | - | - |
| Feb 19, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | - | - |
| Feb 18, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | - | - |
| Feb 17, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | 1.91% | - |
| Feb 16, 2026 | 219.74 | 219.74 | 219.74 | 219.74 | 218.05 | - | - |
| Feb 13, 2026 | 219.74 | 219.74 | 219.74 | 219.74 | 218.05 | 2.99% | - |
| Feb 12, 2026 | 213.36 | 213.36 | 213.36 | 213.36 | 211.72 | 0.67% | - |
| Feb 11, 2026 | 211.94 | 211.94 | 211.94 | 211.94 | 210.31 | 0.28% | - |
| Feb 10, 2026 | 211.34 | 211.34 | 211.34 | 211.34 | 209.71 | - | - |
| Feb 9, 2026 | 211.34 | 211.34 | 211.34 | 211.34 | 209.71 | 0.15% | - |
| Feb 6, 2026 | 211.03 | 211.03 | 211.03 | 211.03 | 209.40 | 0.16% | - |
| Feb 5, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 209.08 | -3.00% | - |
| Feb 4, 2026 | 217.21 | 217.21 | 217.21 | 217.21 | 215.54 | -1.49% | - |
| Feb 3, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 218.80 | -2.00% | - |
| Feb 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 223.27 | - | - |
| Jan 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 223.27 | 0.53% | 25 |
| Jan 29, 2026 | 223.82 | 223.82 | 223.82 | 223.82 | 222.10 | -0.74% | - |
| Jan 28, 2026 | 225.48 | 225.48 | 225.48 | 225.48 | 223.74 | 2.06% | - |
| Jan 27, 2026 | 220.92 | 220.92 | 220.92 | 220.92 | 219.22 | -18.92% | - |
| Jan 26, 2026 | 272.48 | 272.48 | 272.48 | 272.48 | 270.38 | -2.03% | - |
| Jan 23, 2026 | 278.12 | 278.12 | 278.12 | 278.12 | 275.98 | 0.28% | - |