UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
376.90
+1.69 (0.45%)
At close: Sep 18, 2026, 4:00 PM EDT
378.01
+1.11 (0.29%)
Pre-market: Sep 21, 2026, 7:47 AM EDT
UnitedHealth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 375.29 | 378.49 | 372.42 | 376.90 | 376.90 | 0.45% | 8,011,183 |
| Sep 17, 2026 | 376.45 | 380.50 | 374.20 | 375.21 | 375.21 | -0.01% | 4,603,137 |
| Sep 16, 2026 | 375.90 | 380.22 | 373.63 | 375.26 | 375.26 | -0.18% | 3,935,121 |
| Sep 15, 2026 | 383.55 | 383.80 | 375.50 | 375.93 | 375.93 | -1.99% | 4,284,563 |
| Sep 14, 2026 | 381.44 | 386.46 | 379.28 | 383.55 | 383.55 | 1.80% | 3,831,208 |
| Sep 11, 2026 | 390.42 | 391.73 | 375.90 | 379.09 | 376.77 | -2.37% | 7,484,665 |
| Sep 10, 2026 | 396.00 | 399.27 | 387.60 | 388.28 | 385.90 | -1.22% | 4,346,064 |
| Sep 9, 2026 | 405.17 | 406.53 | 378.08 | 393.06 | 390.65 | -1.94% | 7,737,638 |
| Sep 8, 2026 | 392.40 | 403.89 | 390.44 | 400.84 | 398.39 | 0.93% | 7,050,221 |
| Sep 4, 2026 | 397.05 | 402.23 | 395.20 | 397.14 | 394.71 | -0.95% | 5,566,518 |
| Sep 3, 2026 | 400.02 | 405.16 | 395.30 | 400.94 | 398.49 | 0.32% | 5,489,555 |
| Sep 2, 2026 | 399.27 | 401.14 | 396.51 | 399.66 | 397.21 | 0.85% | 3,266,755 |
| Sep 1, 2026 | 392.08 | 399.60 | 391.78 | 396.30 | 393.87 | 1.77% | 3,717,252 |
| Aug 31, 2026 | 393.52 | 394.49 | 387.71 | 389.41 | 387.03 | -0.90% | 5,748,583 |
| Aug 28, 2026 | 396.42 | 396.74 | 392.66 | 392.95 | 390.55 | -0.53% | 2,457,152 |
| Aug 27, 2026 | 396.87 | 399.88 | 393.77 | 395.05 | 392.63 | -1.49% | 3,670,816 |
| Aug 26, 2026 | 396.33 | 406.25 | 396.01 | 401.01 | 398.56 | 1.11% | 3,560,032 |
| Aug 25, 2026 | 397.80 | 399.03 | 395.62 | 396.59 | 394.16 | -0.54% | 2,657,141 |
| Aug 24, 2026 | 391.04 | 399.58 | 390.86 | 398.76 | 396.32 | 2.22% | 4,687,755 |
| Aug 21, 2026 | 386.00 | 393.66 | 386.00 | 390.11 | 387.72 | 1.37% | 4,885,901 |
| Aug 20, 2026 | 388.25 | 392.71 | 383.83 | 384.85 | 382.49 | -0.97% | 4,497,174 |
| Aug 19, 2026 | 394.57 | 396.80 | 386.33 | 388.61 | 386.23 | -1.35% | 5,268,509 |
| Aug 18, 2026 | 397.43 | 398.79 | 393.51 | 393.93 | 391.52 | -0.43% | 3,605,082 |
| Aug 17, 2026 | 398.57 | 398.90 | 391.43 | 395.62 | 393.20 | -1.52% | 5,295,055 |
| Aug 14, 2026 | 398.00 | 403.18 | 396.56 | 401.73 | 399.27 | 0.67% | 3,476,442 |
| Aug 13, 2026 | 405.59 | 407.32 | 398.59 | 399.06 | 396.62 | -1.61% | 4,170,216 |
| Aug 12, 2026 | 400.98 | 407.20 | 400.50 | 405.59 | 403.11 | 0.85% | 3,317,170 |
| Aug 11, 2026 | 409.00 | 410.91 | 401.32 | 402.19 | 399.73 | -1.60% | 3,398,912 |
| Aug 10, 2026 | 408.60 | 413.07 | 407.99 | 408.74 | 406.24 | 0.41% | 3,182,188 |
| Aug 7, 2026 | 401.59 | 410.64 | 400.66 | 407.08 | 404.59 | 0.77% | 4,095,868 |
| Aug 6, 2026 | 415.27 | 416.97 | 402.40 | 403.97 | 401.50 | -2.13% | 4,712,393 |
| Aug 5, 2026 | 403.19 | 416.36 | 397.80 | 412.75 | 410.22 | 1.28% | 5,399,007 |
| Aug 4, 2026 | 415.56 | 416.00 | 406.67 | 407.55 | 405.06 | -1.88% | 5,266,258 |
| Aug 3, 2026 | 417.43 | 419.34 | 413.32 | 415.36 | 412.82 | 0.23% | 3,209,606 |
| Jul 31, 2026 | 422.00 | 422.81 | 414.06 | 414.40 | 411.86 | -1.68% | 3,920,870 |
| Jul 30, 2026 | 415.19 | 427.34 | 411.29 | 421.47 | 418.89 | 0.21% | 3,650,543 |
| Jul 29, 2026 | 428.26 | 431.68 | 420.35 | 420.57 | 418.00 | -1.92% | 5,260,734 |
| Jul 28, 2026 | 419.93 | 430.46 | 415.11 | 428.79 | 426.17 | 2.67% | 5,919,971 |
| Jul 27, 2026 | 422.51 | 422.88 | 412.54 | 417.64 | 415.08 | -0.74% | 4,616,624 |
| Jul 24, 2026 | 425.24 | 429.00 | 418.92 | 420.74 | 418.17 | -0.67% | 3,752,476 |
| Jul 23, 2026 | 428.27 | 430.49 | 420.40 | 423.56 | 420.97 | -1.80% | 4,868,745 |
| Jul 22, 2026 | 434.95 | 436.32 | 429.70 | 431.31 | 428.67 | -1.16% | 4,234,137 |
| Jul 21, 2026 | 422.48 | 437.00 | 420.50 | 436.35 | 433.68 | 3.51% | 6,833,628 |
| Jul 20, 2026 | 427.25 | 431.02 | 417.38 | 421.55 | 418.97 | -1.07% | 4,818,810 |
| Jul 17, 2026 | 426.72 | 437.47 | 425.10 | 426.09 | 423.48 | 0.64% | 10,718,109 |
| Jul 16, 2026 | 449.39 | 461.62 | 420.37 | 423.38 | 420.79 | 1.16% | 13,281,896 |
| Jul 15, 2026 | 419.49 | 424.11 | 414.37 | 418.52 | 415.96 | -1.57% | 6,764,791 |
| Jul 14, 2026 | 431.00 | 432.15 | 421.79 | 425.19 | 422.59 | -0.91% | 5,135,861 |
| Jul 13, 2026 | 426.47 | 431.55 | 425.53 | 429.09 | 426.46 | 1.05% | 3,863,760 |
| Jul 10, 2026 | 431.67 | 432.86 | 423.65 | 424.62 | 422.02 | -1.64% | 3,798,624 |