UnitedHealth Group Incorporated (SWX:UNH)
Switzerland · Delayed Price · Currency is CHF 325.19
0.00 (0.00%)
Last updated: Jun 22, 2026, 9:00 AM CET
SWX:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 327.81 | 327.81 | 327.81 | 327.81 | 327.81 | 0.33% | - |
| Jun 23, 2026 | 326.74 | 326.74 | 326.74 | 326.74 | 326.74 | 0.48% | - |
| Jun 22, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 325.19 | - | - |
| Jun 19, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 325.19 | - | - |
| Jun 18, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 325.19 | - | - |
| Jun 17, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 325.19 | - | - |
| Jun 16, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 325.19 | - | - |
| Jun 15, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 325.19 | 0.57% | - |
| Jun 12, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 323.34 | - | - |
| Jun 11, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 323.34 | - | - |
| Jun 10, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 323.34 | - | - |
| Jun 9, 2026 | 325.19 | 325.19 | 325.19 | 325.19 | 323.34 | 2.76% | - |
| Jun 8, 2026 | 316.45 | 316.45 | 316.45 | 316.45 | 314.65 | - | - |
| Jun 5, 2026 | 316.45 | 316.45 | 316.45 | 316.45 | 314.65 | 1.42% | - |
| Jun 4, 2026 | 312.01 | 312.01 | 312.01 | 312.01 | 310.24 | 3.68% | - |
| Jun 3, 2026 | 300.93 | 300.93 | 300.93 | 300.93 | 299.22 | 1.12% | - |
| Jun 2, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 295.91 | - | - |
| Jun 1, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 295.91 | 0.28% | - |
| May 29, 2026 | 296.77 | 296.77 | 296.77 | 296.77 | 295.08 | -1.19% | - |
| May 28, 2026 | 300.33 | 300.33 | 300.33 | 300.33 | 298.62 | 0.21% | - |
| May 27, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 298.00 | - | - |
| May 26, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 298.00 | -1.68% | - |
| May 22, 2026 | 304.82 | 304.82 | 304.82 | 304.82 | 303.09 | - | - |
| May 21, 2026 | 304.82 | 304.82 | 304.82 | 304.82 | 303.09 | -0.17% | - |
| May 20, 2026 | 305.34 | 305.34 | 305.34 | 305.34 | 303.61 | -1.19% | - |
| May 19, 2026 | 309.03 | 309.03 | 309.03 | 309.03 | 307.28 | 0.98% | - |
| May 18, 2026 | 306.02 | 306.02 | 306.02 | 306.02 | 304.28 | -1.49% | - |
| May 15, 2026 | 310.65 | 310.65 | 310.65 | 310.65 | 308.89 | - | - |
| May 13, 2026 | 310.65 | 310.65 | 310.65 | 310.65 | 308.89 | 3.27% | - |
| May 12, 2026 | 300.82 | 300.82 | 300.82 | 300.82 | 299.11 | 2.33% | - |
| May 11, 2026 | 293.97 | 293.97 | 293.97 | 293.97 | 292.30 | 1.79% | - |
| May 8, 2026 | 288.81 | 288.81 | 288.81 | 288.81 | 287.17 | 2.85% | - |
| May 7, 2026 | 280.82 | 280.82 | 280.82 | 280.82 | 279.23 | -1.78% | 20 |
| May 6, 2026 | 285.92 | 285.92 | 285.92 | 285.92 | 284.30 | - | - |
| May 5, 2026 | 285.92 | 285.92 | 285.92 | 285.92 | 284.30 | -0.92% | - |
| May 4, 2026 | 288.57 | 288.57 | 288.57 | 288.57 | 286.93 | - | - |
| Apr 30, 2026 | 288.57 | 288.57 | 288.57 | 288.57 | 286.93 | - | - |
| Apr 29, 2026 | 288.57 | 288.57 | 288.57 | 288.57 | 286.93 | 0.80% | - |
| Apr 28, 2026 | 286.29 | 286.29 | 286.29 | 286.29 | 284.66 | 3.63% | - |
| Apr 27, 2026 | 276.26 | 276.26 | 276.26 | 276.26 | 274.69 | -0.72% | - |
| Apr 24, 2026 | 278.26 | 278.26 | 278.26 | 278.26 | 276.68 | - | - |
| Apr 23, 2026 | 278.26 | 278.26 | 278.26 | 278.26 | 276.68 | - | - |
| Apr 22, 2026 | 278.26 | 278.26 | 278.26 | 278.26 | 276.68 | - | - |
| Apr 21, 2026 | 278.26 | 278.26 | 278.26 | 278.26 | 276.68 | 11.00% | 20 |
| Apr 20, 2026 | 250.69 | 250.69 | 250.69 | 250.69 | 249.27 | - | - |
| Apr 17, 2026 | 250.69 | 250.69 | 250.69 | 250.69 | 249.27 | 1.85% | - |
| Apr 16, 2026 | 246.13 | 246.13 | 246.13 | 246.13 | 244.73 | - | - |
| Apr 15, 2026 | 246.13 | 246.13 | 246.13 | 246.13 | 244.73 | -0.19% | - |
| Apr 14, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 245.20 | 1.49% | - |
| Apr 13, 2026 | 242.97 | 242.97 | 242.97 | 242.97 | 241.59 | - | - |