UnitedHealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	13.26	13.34	12.92	13.16	13.16	-0.60%	146,319
Feb 2, 2026	13.25	13.45	13.08	13.24	13.24	-0.45%	109,504
Jan 30, 2026	13.50	13.57	13.20	13.30	13.30	-1.85%	163,801
Jan 29, 2026	13.70	13.71	13.41	13.55	13.55	-0.95%	272,100
Jan 28, 2026	13.14	13.69	13.14	13.68	13.68	3.87%	643,552
Jan 27, 2026	13.89	13.93	13.03	13.17	13.17	-19.20%	1,515,675
Jan 26, 2026	16.36	16.36	16.09	16.30	16.30	-1.39%	133,473
Jan 23, 2026	16.37	16.55	16.35	16.53	16.53	1.04%	176,775
Jan 22, 2026	16.02	16.44	16.02	16.36	16.36	1.55%	90,292
Jan 21, 2026	15.66	16.11	15.66	16.11	16.11	2.74%	180,991
Jan 20, 2026	15.18	15.72	15.18	15.68	15.68	2.55%	245,124
Jan 19, 2026	15.25	15.36	15.20	15.29	15.29	-0.39%	33,803
Jan 16, 2026	15.46	15.56	15.33	15.35	15.35	-2.29%	196,714
Jan 15, 2026	15.57	15.73	15.21	15.71	15.71	0.90%	71,331
Jan 14, 2026	15.54	15.76	15.50	15.57	15.57	0.52%	61,474
Jan 13, 2026	15.88	15.88	15.44	15.49	15.49	-1.84%	223,590
Jan 12, 2026	15.82	15.82	15.50	15.78	15.78	-1.00%	147,943
Jan 9, 2026	16.12	16.15	15.89	15.94	15.94	-0.75%	33,491
Jan 8, 2026	15.79	16.12	15.79	16.06	16.06	1.32%	153,366
Jan 7, 2026	16.20	16.20	15.69	15.85	15.85	-2.04%	203,719
Jan 6, 2026	16.07	16.34	16.04	16.18	16.18	1.95%	171,251
Jan 5, 2026	15.59	16.06	15.48	15.87	15.87	1.73%	243,059
Jan 2, 2026	15.39	15.75	15.20	15.60	15.60	1.83%	164,102
Dec 31, 2025	15.38	15.45	15.32	15.32	15.32	-0.52%	54,229
Dec 30, 2025	15.26	15.58	15.26	15.40	15.40	0.98%	36,021
Dec 29, 2025	15.27	15.48	15.23	15.25	15.25	0.26%	124,550
Dec 24, 2025	15.10	15.23	15.09	15.21	15.21	0.80%	189,626
Dec 23, 2025	15.00	15.20	15.00	15.09	15.09	-	57,783
Dec 22, 2025	14.97	15.29	14.96	15.09	15.09	-0.66%	134,123
Dec 19, 2025	15.27	15.52	15.15	15.19	15.19	-1.24%	99,145
Dec 17, 2025	15.55	15.56	15.35	15.38	15.38	-0.77%	94,862
Dec 16, 2025	15.84	15.84	15.37	15.50	15.50	-2.08%	180,928
Dec 15, 2025	15.87	15.99	15.65	15.83	15.83	-0.13%	203,528
Dec 12, 2025	15.73	16.01	15.68	15.85	15.85	1.34%	354,885
Dec 11, 2025	15.18	15.75	15.18	15.64	15.64	2.49%	341,008
Dec 10, 2025	15.03	15.27	14.89	15.26	15.26	1.33%	132,762
Dec 9, 2025	15.00	15.12	15.00	15.06	15.06	0.20%	116,074
Dec 8, 2025	15.30	15.30	15.01	15.03	15.03	-2.28%	258,492
Dec 5, 2025	15.51	15.53	15.27	15.38	15.38	-0.77%	124,907
Dec 4, 2025	15.83	15.84	15.28	15.50	15.50	-1.84%	152,805
Dec 3, 2025	15.19	15.85	15.12	15.79	15.79	4.50%	286,239
Dec 2, 2025	15.06	15.25	15.03	15.11	15.11	0.40%	148,531
Dec 1, 2025	15.15	15.34	15.03	15.05	15.05	-1.89%	170,604
Nov 28, 2025	15.47	15.47	15.28	15.34	15.34	-1.03%	81,071
Nov 27, 2025	15.57	15.57	15.30	15.50	15.50	1.04%	23,140
Nov 26, 2025	15.14	15.59	15.14	15.34	15.34	1.12%	166,790
Nov 25, 2025	14.85	15.24	14.85	15.17	15.17	2.09%	185,526
Nov 24, 2025	15.15	15.15	14.79	14.86	14.86	0.07%	236,015
Nov 21, 2025	14.38	15.05	14.38	14.85	14.85	2.70%	251,983
Nov 20, 2025	14.49	14.62	14.41	14.46	14.46	0.70%	266,809