UnitedHealth Group Incorporated (SWX:UNH)
Switzerland · Delayed Price · Currency is CHF 303.10
+0.40 (0.13%)
At close: Oct 2, 2026
SWX:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | -2.57% | - |
| Sep 30, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | -0.16% | - |
| Sep 29, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | - | - |
| Sep 28, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | - | - |
| Sep 25, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | 1.30% | - |
| Sep 24, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | - | - |
| Sep 23, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | - | - |
| Sep 22, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | -0.36% | - |
| Sep 21, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | -0.39% | - |
| Sep 18, 2026 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | -0.10% | - |
| Sep 17, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - | - |
| Sep 16, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - | - |
| Sep 15, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | -1.12% | - |
| Sep 14, 2026 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | 1.47% | - |
| Sep 11, 2026 | 310.65 | 310.65 | 310.65 | 310.65 | 308.76 | -2.30% | - |
| Sep 10, 2026 | 317.95 | 317.95 | 317.95 | 317.95 | 316.01 | - | - |
| Sep 9, 2026 | 317.95 | 317.95 | 317.95 | 317.95 | 316.01 | -1.01% | - |
| Sep 8, 2026 | 321.20 | 321.20 | 321.20 | 321.20 | 319.24 | -0.59% | - |
| Sep 7, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 321.13 | - | - |
| Sep 4, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 321.13 | -0.74% | - |
| Sep 3, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 323.52 | 0.48% | - |
| Sep 2, 2026 | 323.95 | 323.95 | 323.95 | 323.95 | 321.98 | 1.19% | - |
| Sep 1, 2026 | 320.15 | 320.15 | 320.15 | 320.15 | 318.20 | 0.87% | - |
| Aug 31, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 315.47 | -0.95% | - |
| Aug 28, 2026 | 320.45 | 320.45 | 320.45 | 320.45 | 318.50 | -0.36% | - |
| Aug 27, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 319.64 | -0.31% | - |
| Aug 26, 2026 | 322.60 | 322.60 | 322.60 | 322.60 | 320.63 | 1.73% | - |
| Aug 25, 2026 | 317.10 | 317.10 | 317.10 | 317.10 | 315.17 | 0.22% | - |
| Aug 24, 2026 | 316.40 | 316.40 | 316.40 | 316.40 | 314.47 | 1.25% | - |
| Aug 21, 2026 | 312.50 | 312.50 | 312.50 | 312.50 | 310.60 | 0.69% | - |
| Aug 20, 2026 | 310.35 | 310.35 | 310.35 | 310.35 | 308.46 | -1.15% | - |
| Aug 19, 2026 | 313.95 | 313.95 | 313.95 | 313.95 | 312.04 | -2.17% | - |
| Aug 18, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 318.94 | - | - |
| Aug 17, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 318.94 | -1.75% | - |
| Aug 14, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | 324.61 | -0.55% | - |
| Aug 13, 2026 | 328.40 | 328.40 | 328.40 | 328.40 | 326.40 | -0.23% | - |
| Aug 12, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 327.14 | -0.18% | - |
| Aug 11, 2026 | 329.75 | 329.75 | 329.75 | 329.75 | 327.74 | -0.44% | - |
| Aug 10, 2026 | 331.20 | 331.20 | 331.20 | 331.20 | 329.18 | 0.36% | - |
| Aug 7, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.99 | - | - |
| Aug 6, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.99 | -0.62% | - |
| Aug 5, 2026 | 332.05 | 332.05 | 332.05 | 332.05 | 330.03 | - | - |
| Aug 4, 2026 | 332.05 | 332.05 | 332.05 | 332.05 | 330.03 | -2.11% | - |
| Aug 3, 2026 | 339.20 | 339.20 | 339.20 | 339.20 | 337.13 | -0.54% | - |
| Jul 31, 2026 | 341.05 | 341.05 | 341.05 | 341.05 | 338.97 | - | - |
| Jul 30, 2026 | 341.05 | 341.05 | 341.05 | 341.05 | 338.97 | -2.08% | - |
| Jul 29, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 346.18 | 0.80% | - |
| Jul 28, 2026 | 345.55 | 345.55 | 345.55 | 345.55 | 343.44 | 0.67% | - |
| Jul 27, 2026 | 343.25 | 343.25 | 343.25 | 343.25 | 341.16 | -0.22% | - |
| Jul 24, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 341.90 | -0.36% | - |