UnitedHealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	13.25	13.64	13.19	13.24	13.24	0.84%	153,220
Feb 25, 2026	12.76	13.15	12.76	13.13	13.13	3.55%	206,714
Feb 24, 2026	13.02	13.04	12.59	12.68	12.68	-2.91%	291,061
Feb 23, 2026	13.33	13.49	13.04	13.06	13.06	-2.68%	140,827
Feb 20, 2026	13.37	13.45	13.23	13.42	13.42	0.07%	57,900
Feb 19, 2026	13.41	13.41	13.29	13.41	13.41	0.60%	35,220
Feb 18, 2026	13.48	13.48	13.26	13.33	13.33	-0.37%	81,330
Feb 17, 2026	13.55	13.60	13.35	13.38	13.38	-1.33%	71,410
Feb 13, 2026	13.15	13.58	13.15	13.56	13.56	2.88%	128,648
Feb 12, 2026	12.91	13.26	12.80	13.18	13.18	2.01%	119,812
Feb 11, 2026	12.65	12.94	12.51	12.92	12.92	2.22%	72,103
Feb 10, 2026	12.88	12.93	12.64	12.64	12.64	-0.94%	102,134
Feb 9, 2026	12.72	12.98	12.70	12.76	12.76	-0.39%	102,517
Feb 6, 2026	12.30	12.87	12.30	12.81	12.81	2.73%	186,687
Feb 5, 2026	12.78	12.84	12.35	12.47	12.47	-2.50%	289,096
Feb 4, 2026	13.10	13.12	12.71	12.79	12.79	-2.81%	142,693
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