UnitedHealth Group Incorporated (SWX:UNH)
Switzerland · Delayed Price · Currency is CHF 312.50
+2.15 (0.69%)
At close: Aug 21, 2026
SWX:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 0.69% | - |
| Aug 20, 2026 | 310.35 | 310.35 | 310.35 | 310.35 | 310.35 | -1.15% | - |
| Aug 19, 2026 | 313.95 | 313.95 | 313.95 | 313.95 | 313.95 | -2.17% | - |
| Aug 18, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | - | - |
| Aug 17, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | -1.75% | - |
| Aug 14, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | -0.55% | - |
| Aug 13, 2026 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | -0.23% | - |
| Aug 12, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | -0.18% | - |
| Aug 11, 2026 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | -0.44% | - |
| Aug 10, 2026 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.36% | - |
| Aug 7, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Aug 6, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.62% | - |
| Aug 5, 2026 | 332.05 | 332.05 | 332.05 | 332.05 | 332.05 | - | - |
| Aug 4, 2026 | 332.05 | 332.05 | 332.05 | 332.05 | 332.05 | -2.11% | - |
| Aug 3, 2026 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | -0.54% | - |
| Jul 31, 2026 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | - | - |
| Jul 30, 2026 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | -2.08% | - |
| Jul 29, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | 0.80% | - |
| Jul 28, 2026 | 345.55 | 345.55 | 345.55 | 345.55 | 345.55 | 0.67% | - |
| Jul 27, 2026 | 343.25 | 343.25 | 343.25 | 343.25 | 343.25 | -0.22% | - |
| Jul 24, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.36% | - |
| Jul 23, 2026 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | -2.26% | - |
| Jul 22, 2026 | 353.25 | 353.25 | 353.25 | 353.25 | 353.25 | 0.67% | - |
| Jul 21, 2026 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | 2.29% | - |
| Jul 20, 2026 | 343.05 | 343.05 | 343.05 | 343.05 | 343.05 | -1.35% | - |
| Jul 17, 2026 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | -0.51% | - |
| Jul 16, 2026 | 349.55 | 349.55 | 349.55 | 349.55 | 349.55 | 2.07% | - |
| Jul 15, 2026 | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | -0.93% | - |
| Jul 14, 2026 | 345.65 | 345.65 | 345.65 | 345.65 | 345.65 | -0.55% | - |
| Jul 13, 2026 | 347.55 | 347.55 | 347.55 | 347.55 | 347.55 | 0.40% | - |
| Jul 10, 2026 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | - | - |
| Jul 9, 2026 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | 0.46% | - |
| Jul 8, 2026 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | 0.32% | - |
| Jul 7, 2026 | 343.45 | 343.45 | 343.45 | 343.45 | 343.45 | 1.76% | - |
| Jul 6, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | -1.50% | - |
| Jul 3, 2026 | 342.65 | 342.65 | 342.65 | 342.65 | 342.65 | -0.36% | - |
| Jul 2, 2026 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | 1.51% | - |
| Jul 1, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | -0.01% | - |
| Jun 30, 2026 | 338.82 | 338.82 | 338.82 | 338.82 | 338.82 | -0.37% | - |
| Jun 29, 2026 | 340.08 | 340.08 | 340.08 | 340.08 | 340.08 | -0.89% | - |
| Jun 26, 2026 | 343.14 | 343.14 | 343.14 | 343.14 | 343.14 | 2.85% | - |
| Jun 25, 2026 | 333.62 | 333.62 | 333.62 | 333.62 | 333.62 | 1.77% | - |
| 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% | - |