UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 245.40
+5.25 (2.19%)
At close: Feb 2, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 280.00 | 281.00 | 279.60 | 281.00 | 281.00 | -1.14% | 65 |
| Dec 17, 2025 | 285.50 | 285.50 | 284.25 | 284.25 | 284.25 | -0.72% | - |
| Dec 16, 2025 | 287.45 | 288.90 | 286.30 | 286.30 | 286.30 | -0.80% | 99 |
| Dec 15, 2025 | 291.25 | 292.05 | 288.60 | 288.60 | 288.60 | -1.03% | - |
| Dec 12, 2025 | 287.25 | 292.20 | 287.25 | 291.60 | 291.60 | 1.89% | 70 |
| Dec 11, 2025 | 278.85 | 286.20 | 278.85 | 286.20 | 286.20 | 2.76% | 105 |
| Dec 10, 2025 | 278.00 | 278.50 | 277.15 | 278.50 | 278.50 | -0.07% | - |
| Dec 9, 2025 | 277.50 | 278.90 | 277.50 | 278.70 | 278.70 | -0.66% | - |
| Dec 8, 2025 | 282.80 | 282.95 | 280.55 | 280.55 | 280.55 | -2.15% | 25 |
| Dec 4, 2025 | 293.35 | 293.35 | 286.70 | 286.70 | 284.80 | -0.35% | 10 |
| Dec 3, 2025 | 279.35 | 287.70 | 278.65 | 287.70 | 285.79 | 2.42% | 2 |
| Dec 2, 2025 | 277.75 | 280.90 | 277.75 | 280.90 | 279.04 | 0.16% | - |
| Dec 1, 2025 | 282.50 | 282.50 | 280.45 | 280.45 | 278.59 | -1.87% | - |
| Nov 28, 2025 | 286.25 | 287.20 | 285.45 | 285.80 | 283.91 | 0.21% | - |
| Nov 27, 2025 | 286.00 | 286.00 | 284.25 | 285.20 | 283.31 | 0.14% | 16 |
| Nov 26, 2025 | 282.40 | 284.80 | 281.80 | 284.80 | 282.91 | 1.23% | 7 |
| Nov 25, 2025 | 277.05 | 281.90 | 276.35 | 281.35 | 279.49 | 1.17% | 82 |
| Nov 24, 2025 | 279.10 | 281.70 | 278.10 | 278.10 | 276.26 | -0.04% | 35 |
| Nov 21, 2025 | 268.75 | 278.20 | 268.75 | 278.20 | 276.36 | 2.75% | 96 |
| Nov 20, 2025 | 269.80 | 270.75 | 269.00 | 270.75 | 268.96 | 1.82% | - |
| Nov 19, 2025 | 270.70 | 271.70 | 265.90 | 265.90 | 264.14 | -1.19% | 28 |
| Nov 18, 2025 | 274.65 | 276.15 | 268.50 | 269.10 | 267.32 | -4.64% | 140 |