UnitedHealth Group Incorporated (SWX:UNH)
Switzerland · Delayed Price · Currency is CHF 221.18
-0.83 (-0.37%)
Last updated: Mar 10, 2026, 9:00 AM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 277.33 | 277.33 | 277.33 | 277.33 | 275.19 | 1.68% | - |
| Jan 21, 2026 | 272.76 | 272.76 | 272.76 | 272.76 | 270.66 | 2.56% | - |
| Jan 20, 2026 | 265.94 | 265.94 | 265.94 | 265.94 | 263.89 | -0.65% | - |
| Jan 19, 2026 | 267.68 | 267.68 | 267.68 | 267.68 | 265.62 | -1.16% | - |
| Jan 16, 2026 | 270.81 | 270.81 | 270.81 | 270.81 | 268.72 | -0.06% | - |
| Jan 15, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 268.88 | - | - |
| Jan 14, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 268.88 | - | - |
| Jan 13, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 268.88 | - | - |
| Jan 12, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 268.88 | -1.78% | - |
| Jan 9, 2026 | 275.89 | 275.89 | 275.89 | 275.89 | 273.76 | - | - |
| Jan 8, 2026 | 275.89 | 275.89 | 275.89 | 275.89 | 273.76 | 1.14% | - |
| Jan 7, 2026 | 272.78 | 272.78 | 272.78 | 272.78 | 270.68 | -1.21% | - |
| Jan 6, 2026 | 276.11 | 276.11 | 276.11 | 276.11 | 273.98 | 3.20% | - |
| Jan 5, 2026 | 267.56 | 267.56 | 267.56 | 267.56 | 265.50 | 3.39% | - |
| Dec 30, 2025 | 258.79 | 258.79 | 258.79 | 258.79 | 256.80 | - | - |