Skip to main content
logo
UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
427.89
+12.36 (2.97%)
At close: Jun 26, 2026, 4:00 PM EDT
425.96
-1.93 (-0.45%)
After-hours: Jun 26, 2026, 7:59 PM EDT

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026416.16427.93416.16427.89427.892.97%10,401,713
Jun 25, 2026406.65417.58406.65415.53415.532.40%5,544,834
Jun 24, 2026410.54413.43400.00405.80405.80-0.84%6,648,531
Jun 23, 2026409.52409.90402.84409.25409.250.63%6,570,288
Jun 22, 2026402.14409.46402.14406.68406.681.43%5,467,045
Jun 18, 2026402.77406.20399.15400.96400.960.36%11,666,403
Jun 17, 2026409.12411.16398.59399.53399.53-1.99%5,763,941
Jun 16, 2026410.68411.75406.54407.65407.65-0.82%4,746,983
Jun 15, 2026406.70414.16399.65411.04411.041.19%6,631,329
Jun 12, 2026409.01409.89404.81408.52406.200.73%7,269,619
Jun 11, 2026408.71409.98403.11405.55403.25-0.47%4,938,139
Jun 10, 2026413.50415.98404.55407.46405.15-1.34%6,512,882
Jun 9, 2026409.99413.00407.44413.00410.651.58%8,590,373
Jun 8, 2026397.13408.71394.99406.57404.261.78%6,963,211
Jun 5, 2026399.54404.04397.20399.47397.200.76%10,897,297
Jun 4, 2026390.00401.38389.82396.47394.225.16%12,666,064
Jun 3, 2026380.00387.46376.81377.00374.86-0.24%6,808,435
Jun 2, 2026377.98380.08374.72377.92375.77-0.51%3,874,403
Jun 1, 2026376.11383.35375.92379.86377.70-0.12%6,623,720
May 29, 2026383.78385.12375.45380.31378.15-0.58%10,262,268
May 28, 2026384.96389.26380.96382.53380.36-0.39%4,334,784
May 27, 2026378.43384.53377.09384.01381.831.90%4,546,689
May 26, 2026386.00386.52376.41376.86374.72-2.99%6,498,144
May 22, 2026381.92390.54381.01388.47386.261.57%5,602,085
May 21, 2026381.12386.11380.54382.48380.31-0.21%4,732,450
May 20, 2026389.55393.38380.70383.30381.12-1.53%7,783,866
May 19, 2026390.00394.99387.51389.24387.03-0.48%5,016,806
May 18, 2026390.00392.14383.50391.13388.91-0.69%8,400,656
May 15, 2026394.30397.63390.25393.85391.61-1.31%9,811,193
May 14, 2026401.00401.90396.00399.09396.82-0.52%5,342,488
May 13, 2026396.50404.15393.00401.16398.881.20%8,454,062
May 12, 2026382.85397.42382.01396.39394.143.11%9,236,323
May 11, 2026380.45384.81376.07384.44382.261.17%6,949,607
May 8, 2026371.99379.98371.99379.98377.822.77%6,455,080
May 7, 2026366.64369.81364.72369.74367.640.67%5,235,407
May 6, 2026363.10368.55358.25367.28365.190.94%6,695,494
May 5, 2026370.48371.80361.81363.87361.80-1.86%6,489,023
May 4, 2026368.55370.83364.65370.75368.640.53%4,916,862
May 1, 2026371.96372.90367.02368.78366.69-0.46%4,945,442
Apr 30, 2026368.51371.99363.00370.48368.38-0.07%6,879,865
Apr 29, 2026366.00370.84365.01370.74368.631.08%9,046,553
Apr 28, 2026356.84369.63355.72366.77364.693.41%10,604,095
Apr 27, 2026353.91356.49348.95354.69352.68-0.06%7,256,096
Apr 24, 2026356.49358.28351.39354.92352.900.10%8,554,577
Apr 23, 2026354.68356.85350.50354.56352.550.29%7,255,802
Apr 22, 2026350.88358.56349.10353.52351.512.17%11,807,254
Apr 21, 2026353.01357.68345.23346.01344.046.96%26,097,320
Apr 20, 2026324.19325.40320.12323.48321.64-0.35%9,050,575
Apr 17, 2026320.05325.27317.14324.63322.792.60%9,414,685
Apr 16, 2026315.00318.61313.11316.40314.600.75%5,205,638