UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
379.15
+0.63 (0.17%)
Oct 13, 2026, 11:51 AM EDT - Market open
UnitedHealth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 397.63 | 399.88 | 372.80 | 379.15 | 379.15 | 0.17% | 6,653,855 |
| Oct 12, 2026 | 382.98 | 382.98 | 373.67 | 378.52 | 378.52 | -0.21% | 5,831,543 |
| Oct 9, 2026 | 373.94 | 387.52 | 373.02 | 379.30 | 379.30 | 2.25% | 7,437,703 |
| Oct 8, 2026 | 375.38 | 376.45 | 368.50 | 370.95 | 370.95 | -1.34% | 7,113,981 |
| Oct 7, 2026 | 375.92 | 383.48 | 372.01 | 375.98 | 375.98 | -0.09% | 5,486,758 |
| Oct 6, 2026 | 379.03 | 380.41 | 373.70 | 376.32 | 376.32 | -0.60% | 4,654,395 |
| Oct 5, 2026 | 372.33 | 379.14 | 368.05 | 378.58 | 378.58 | 1.80% | 5,586,164 |
| Oct 2, 2026 | 365.14 | 372.68 | 364.47 | 371.90 | 371.90 | 1.83% | 3,269,907 |
| Oct 1, 2026 | 367.99 | 371.86 | 362.60 | 365.20 | 365.20 | -0.51% | 3,926,777 |
| Sep 30, 2026 | 374.93 | 374.93 | 365.72 | 367.08 | 367.08 | -2.10% | 4,593,855 |
| Sep 29, 2026 | 374.88 | 376.59 | 371.33 | 374.94 | 374.94 | -0.76% | 3,274,629 |
| Sep 28, 2026 | 376.36 | 380.98 | 374.56 | 377.83 | 377.83 | 0.33% | 4,425,831 |
| Sep 25, 2026 | 375.95 | 379.17 | 371.17 | 376.59 | 376.59 | 0.42% | 4,072,767 |
| Sep 24, 2026 | 371.92 | 375.28 | 368.50 | 375.01 | 375.01 | 1.00% | 4,609,967 |
| Sep 23, 2026 | 370.89 | 372.61 | 366.00 | 371.29 | 371.29 | -0.45% | 3,816,138 |
| Sep 22, 2026 | 381.39 | 381.39 | 372.41 | 372.95 | 372.95 | -1.22% | 4,128,078 |
| Sep 21, 2026 | 377.87 | 378.95 | 373.82 | 377.56 | 377.56 | 0.18% | 4,339,680 |
| 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 |