UnitedHealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	366.00	367.50	365.01	367.89	-	0.31%	963,818
Apr 28, 2026	356.84	369.63	355.72	366.77	366.77	3.41%	10,121,235
Apr 27, 2026	353.91	356.49	348.95	354.69	354.69	-0.06%	6,957,872
Apr 24, 2026	356.49	358.28	351.39	354.92	354.92	0.10%	8,535,819
Apr 23, 2026	354.68	356.85	350.50	354.56	354.56	0.29%	7,152,362
Apr 22, 2026	350.88	358.56	349.10	353.52	353.52	2.17%	11,776,297
Apr 21, 2026	353.01	357.68	345.23	346.01	346.01	6.96%	25,416,488
Apr 20, 2026	324.19	325.40	320.12	323.48	323.48	-0.35%	8,972,746
Apr 17, 2026	320.05	325.27	317.14	324.63	324.63	2.60%	8,104,688
Apr 16, 2026	315.00	318.61	313.11	316.40	316.40	0.75%	5,168,145
Apr 15, 2026	316.00	317.76	311.15	314.05	314.05	-0.04%	5,022,820
Apr 14, 2026	312.51	319.62	312.51	314.19	314.19	0.38%	5,174,077
Apr 13, 2026	303.25	313.32	302.92	313.00	313.00	2.85%	7,818,231
Apr 10, 2026	307.95	310.37	304.20	304.33	304.33	-0.84%	5,173,864
Apr 9, 2026	305.82	307.89	304.14	306.91	306.91	0.30%	5,716,645
Apr 8, 2026	312.00	312.97	304.83	305.98	305.98	-0.57%	9,609,502
Apr 7, 2026	308.85	312.43	300.75	307.73	307.73	9.37%	21,846,141
Apr 6, 2026	277.88	283.30	277.25	281.36	281.36	1.48%	5,260,923
Apr 2, 2026	272.29	279.04	271.53	277.26	277.26	1.20%	6,363,305
Apr 1, 2026	274.21	275.30	270.76	273.98	273.98	1.25%	5,446,150
Mar 31, 2026	263.00	271.88	262.61	270.59	270.59	3.36%	8,287,606
Mar 30, 2026	260.18	262.33	256.67	261.79	261.79	1.07%	7,697,568
Mar 27, 2026	267.50	267.67	255.97	259.02	259.02	-3.37%	10,644,592
Mar 26, 2026	269.99	274.64	267.18	268.05	268.05	-0.92%	6,166,064
Mar 25, 2026	275.00	276.08	267.11	270.55	270.55	-0.64%	7,951,408
Mar 24, 2026	268.87	273.38	267.59	272.28	272.28	1.02%	5,804,161
Mar 23, 2026	279.14	280.75	269.09	269.54	269.54	-2.20%	10,189,217
Mar 20, 2026	278.99	283.10	275.00	275.59	275.59	-1.73%	38,604,455
Mar 19, 2026	284.00	287.55	280.07	280.44	280.44	-1.37%	5,436,148
Mar 18, 2026	285.20	288.40	283.07	284.33	284.33	-1.13%	4,507,973
Mar 17, 2026	287.80	288.99	284.84	287.57	287.57	0.73%	5,692,643
Mar 16, 2026	283.98	287.40	281.04	285.49	285.49	1.21%	4,797,700
Mar 13, 2026	278.06	282.88	277.81	282.09	282.09	1.82%	4,709,223
Mar 12, 2026	284.78	287.56	276.29	277.05	277.05	-2.87%	10,344,742
Mar 11, 2026	282.38	286.22	280.60	285.25	285.25	1.03%	6,749,921
Mar 10, 2026	287.38	287.58	278.90	282.34	282.34	-0.99%	6,058,854
Mar 9, 2026	282.00	285.20	278.66	285.17	285.17	-0.46%	10,098,419
Mar 6, 2026	287.34	291.33	283.05	286.48	284.27	-0.79%	6,816,942
Mar 5, 2026	290.05	291.39	286.74	288.77	286.54	-1.09%	5,407,721
Mar 4, 2026	289.01	294.34	287.68	291.96	289.71	0.95%	7,796,033
Mar 3, 2026	288.99	293.74	284.36	289.21	286.98	-1.94%	7,051,120
Mar 2, 2026	288.16	295.31	287.50	294.93	292.65	0.57%	8,141,440
Feb 27, 2026	284.70	294.13	283.85	293.27	291.01	2.31%	9,723,340
Feb 26, 2026	286.98	295.26	285.23	286.66	284.45	0.87%	10,210,027
Feb 25, 2026	277.29	284.74	276.87	284.20	282.01	3.74%	11,380,563
Feb 24, 2026	282.20	282.40	271.80	273.95	271.84	-2.97%	9,684,486
Feb 23, 2026	288.55	291.77	281.67	282.34	280.16	-2.64%	7,247,495
Feb 20, 2026	288.90	290.80	285.55	290.00	287.76	0.02%	6,974,112
Feb 19, 2026	290.89	290.89	286.89	289.93	287.69	0.60%	4,931,832
Feb 18, 2026	290.00	290.13	286.29	288.20	285.98	-0.31%	6,632,041