UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 249.70
-2.40 (-0.95%)
At close: Mar 5, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 250.80 | 250.80 | 249.25 | 249.70 | 249.70 | -0.95% | - |
| Mar 4, 2026 | 247.45 | 252.10 | 247.45 | 252.10 | 252.10 | 1.41% | - |
| Mar 3, 2026 | 249.60 | 250.30 | 248.60 | 248.60 | 248.60 | -0.60% | - |
| Mar 2, 2026 | 244.25 | 250.10 | 244.25 | 250.10 | 250.10 | 1.40% | 200 |
| Feb 27, 2026 | 242.45 | 246.65 | 242.20 | 246.65 | 246.65 | 1.11% | 4 |
| Feb 26, 2026 | 240.20 | 243.95 | 240.20 | 243.95 | 243.95 | 2.26% | - |
| Feb 25, 2026 | 233.20 | 238.55 | 233.20 | 238.55 | 238.55 | 2.89% | 30 |
| Feb 24, 2026 | 239.60 | 239.65 | 231.85 | 231.85 | 231.85 | -4.11% | - |
| Feb 23, 2026 | 244.40 | 246.25 | 241.80 | 241.80 | 241.80 | -0.88% | 87 |
| Feb 20, 2026 | 246.50 | 246.50 | 243.55 | 243.95 | 243.95 | -0.31% | 36 |
| Feb 19, 2026 | 244.70 | 246.75 | 244.50 | 244.70 | 244.70 | 0.20% | 61 |
| Feb 18, 2026 | 244.60 | 244.95 | 243.95 | 244.20 | 244.20 | -1.15% | - |
| Feb 17, 2026 | 247.40 | 248.40 | 245.90 | 247.05 | 247.05 | -0.24% | 24 |
| Feb 16, 2026 | 245.90 | 248.75 | 245.65 | 247.65 | 247.65 | 2.06% | 44 |
| Feb 13, 2026 | 239.20 | 242.65 | 239.20 | 242.65 | 242.65 | 3.17% | - |
| Feb 12, 2026 | 236.10 | 236.10 | 234.95 | 235.20 | 235.20 | 0.94% | 16 |
| Feb 11, 2026 | 230.35 | 233.00 | 228.05 | 233.00 | 233.00 | 0.02% | 36 |
| Feb 10, 2026 | 231.90 | 232.95 | 231.85 | 232.95 | 232.95 | -0.11% | - |
| Feb 9, 2026 | 233.90 | 233.90 | 230.30 | 233.20 | 233.20 | 0.56% | 102 |
| Feb 6, 2026 | 223.00 | 231.90 | 222.90 | 231.90 | 231.90 | 1.60% | 110 |
| Feb 5, 2026 | 233.25 | 234.35 | 228.25 | 228.25 | 228.25 | -2.95% | 235 |
| Feb 4, 2026 | 239.10 | 241.15 | 235.20 | 235.20 | 235.20 | -1.59% | - |
| Feb 3, 2026 | 242.75 | 243.30 | 239.00 | 239.00 | 239.00 | -2.61% | 80 |
| Feb 2, 2026 | 238.65 | 245.40 | 238.65 | 245.40 | 245.40 | 2.19% | 36 |
| Jan 30, 2026 | 242.55 | 244.90 | 240.15 | 240.15 | 240.15 | -1.23% | - |
| Jan 29, 2026 | 245.25 | 245.70 | 243.15 | 243.15 | 243.15 | -1.36% | 42 |
| Jan 28, 2026 | 236.60 | 246.50 | 236.00 | 246.50 | 246.50 | 3.31% | 304 |
| Jan 27, 2026 | 270.95 | 270.95 | 238.55 | 238.60 | 238.60 | -18.79% | 440 |
| Jan 26, 2026 | 299.60 | 299.60 | 293.80 | 293.80 | 293.80 | -2.70% | 54 |
| Jan 23, 2026 | 301.50 | 302.80 | 300.50 | 301.95 | 301.95 | 0.37% | 36 |
| Jan 22, 2026 | 296.85 | 300.85 | 296.05 | 300.85 | 300.85 | 1.60% | 36 |
| Jan 21, 2026 | 288.10 | 296.30 | 287.00 | 296.10 | 296.10 | 3.68% | 43 |
| Jan 20, 2026 | 279.70 | 285.60 | 278.30 | 285.60 | 285.60 | 0.97% | 58 |
| Jan 19, 2026 | 282.00 | 283.25 | 281.10 | 282.85 | 282.85 | -2.08% | 63 |
| Jan 16, 2026 | 291.60 | 291.75 | 288.85 | 288.85 | 288.85 | -0.45% | - |
| Jan 15, 2026 | 288.10 | 290.15 | 285.40 | 290.15 | 290.15 | -0.43% | 99 |
| Jan 14, 2026 | 286.40 | 291.40 | 286.00 | 291.40 | 291.40 | 1.01% | 36 |
| Jan 13, 2026 | 291.25 | 292.85 | 288.50 | 288.50 | 288.50 | -0.28% | - |
| Jan 12, 2026 | 293.20 | 294.30 | 287.10 | 289.30 | 289.30 | -2.08% | 128 |
| Jan 9, 2026 | 299.35 | 299.70 | 295.45 | 295.45 | 295.45 | -0.96% | - |
| Jan 8, 2026 | 292.10 | 298.30 | 291.65 | 298.30 | 298.30 | 2.46% | - |
| Jan 7, 2026 | 299.00 | 299.00 | 291.15 | 291.15 | 291.15 | -2.45% | 56 |
| Jan 6, 2026 | 291.80 | 299.00 | 291.80 | 298.45 | 298.45 | 2.88% | 236 |
| Jan 5, 2026 | 286.80 | 290.10 | 286.15 | 290.10 | 290.10 | 0.17% | - |
| Jan 2, 2026 | 281.45 | 289.60 | 280.85 | 289.60 | 289.60 | 3.28% | 2 |
| Dec 30, 2025 | 279.75 | 280.40 | 279.75 | 280.40 | 280.40 | 0.07% | - |
| Dec 29, 2025 | 280.20 | 281.10 | 280.20 | 280.20 | 280.20 | 1.30% | 25 |
| Dec 23, 2025 | 276.15 | 277.50 | 275.65 | 276.60 | 276.60 | -0.49% | 8 |
| Dec 22, 2025 | 278.05 | 278.10 | 274.25 | 277.95 | 277.95 | -2.37% | 70 |
| Dec 19, 2025 | 279.90 | 284.70 | 279.75 | 284.70 | 284.70 | 1.32% | 43 |