UnitedHealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	13.24	13.34	13.20	13.28	13.28	0.61%	81,145
Mar 16, 2026	13.09	13.26	13.01	13.20	13.20	1.46%	93,360
Mar 13, 2026	12.82	13.08	12.82	13.01	13.01	1.40%	53,737
Mar 12, 2026	13.23	13.27	12.80	12.83	12.83	-3.02%	163,307
Mar 11, 2026	13.11	13.23	12.98	13.23	13.23	1.38%	67,231
Mar 10, 2026	13.24	13.25	12.91	13.05	13.05	-0.84%	148,446
Mar 9, 2026	13.04	13.17	12.88	13.16	13.16	-0.53%	79,739
Mar 6, 2026	13.24	13.44	13.10	13.23	13.13	-0.90%	78,529
Mar 5, 2026	13.38	13.45	13.28	13.35	13.25	-1.18%	49,197
Mar 4, 2026	13.36	13.60	13.32	13.51	13.41	1.12%	68,520
Mar 3, 2026	13.42	13.42	13.17	13.36	13.26	-2.05%	108,457
Mar 2, 2026	13.28	13.64	13.28	13.64	13.54	0.81%	142,816
Feb 27, 2026	13.20	13.60	13.15	13.53	13.43	2.19%	480,271
Feb 26, 2026	13.25	13.64	13.19	13.24	13.14	0.84%	153,220
Feb 25, 2026	12.76	13.15	12.76	13.13	13.03	3.55%	206,714
Feb 24, 2026	13.02	13.04	12.59	12.68	12.58	-2.91%	291,061
Feb 23, 2026	13.33	13.49	13.04	13.06	12.96	-2.68%	140,827
Feb 20, 2026	13.37	13.45	13.23	13.42	13.32	0.07%	57,900
Feb 19, 2026	13.41	13.41	13.29	13.41	13.31	0.60%	35,220
Feb 18, 2026	13.48	13.48	13.26	13.33	13.23	-0.37%	81,330
Feb 17, 2026	13.55	13.60	13.35	13.38	13.28	-1.33%	71,440
Feb 13, 2026	13.15	13.58	13.15	13.56	13.46	2.88%	128,648
Feb 12, 2026	12.91	13.26	12.80	13.18	13.08	2.01%	119,812
Feb 11, 2026	12.65	12.94	12.51	12.92	12.82	2.22%	72,103
Feb 10, 2026	12.88	12.93	12.64	12.64	12.54	-0.94%	102,134
Feb 9, 2026	12.72	12.98	12.70	12.76	12.66	-0.39%	102,517
Feb 6, 2026	12.30	12.87	12.30	12.81	12.71	2.73%	186,687
Feb 5, 2026	12.78	12.84	12.35	12.47	12.37	-2.50%	289,096
Feb 4, 2026	13.10	13.12	12.71	12.79	12.69	-2.81%	142,693
Feb 3, 2026	13.26	13.34	12.92	13.16	13.06	-0.60%	149,619
Feb 2, 2026	13.25	13.45	13.08	13.24	13.14	-0.45%	109,504
Jan 30, 2026	13.50	13.57	13.20	13.30	13.20	-1.85%	163,801
Jan 29, 2026	13.70	13.71	13.41	13.55	13.45	-0.95%	272,100
Jan 28, 2026	13.14	13.69	13.14	13.68	13.57	3.87%	643,552
Jan 27, 2026	13.89	13.93	13.03	13.17	13.07	-19.20%	1,515,775
Jan 26, 2026	16.36	16.36	16.09	16.30	16.17	-1.39%	133,473
Jan 23, 2026	16.37	16.55	16.35	16.53	16.40	1.04%	176,775
Jan 22, 2026	16.02	16.44	16.02	16.36	16.23	1.55%	90,292
Jan 21, 2026	15.66	16.11	15.66	16.11	15.99	2.74%	180,991
Jan 20, 2026	15.18	15.72	15.18	15.68	15.56	2.55%	245,124
Jan 19, 2026	15.25	15.36	15.20	15.29	15.17	-0.39%	33,803
Jan 16, 2026	15.46	15.56	15.33	15.35	15.23	-2.29%	196,714
Jan 15, 2026	15.57	15.73	15.21	15.71	15.59	0.90%	71,331
Jan 14, 2026	15.54	15.76	15.50	15.57	15.45	0.52%	61,474
Jan 13, 2026	15.88	15.88	15.44	15.49	15.37	-1.84%	223,590
Jan 12, 2026	15.82	15.82	15.50	15.78	15.66	-1.00%	148,743
Jan 9, 2026	16.12	16.15	15.89	15.94	15.82	-0.75%	33,491
Jan 8, 2026	15.79	16.12	15.79	16.06	15.94	1.32%	153,366
Jan 7, 2026	16.20	16.20	15.69	15.85	15.73	-2.04%	203,719
Jan 6, 2026	16.07	16.34	16.04	16.18	16.06	1.95%	171,251