UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
400.44
-6.53 (-1.60%)
At close: Nov 2, 2026, 4:00 PM EST
399.41
-1.03 (-0.26%)
After-hours: Nov 2, 2026, 7:42 PM EST
UnitedHealth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 406.00 | 408.88 | 394.11 | 400.44 | 400.44 | -1.60% | 5,899,042 |
| Oct 30, 2026 | 415.00 | 416.11 | 405.91 | 406.97 | 406.97 | -0.96% | 4,299,786 |
| Oct 29, 2026 | 413.71 | 414.76 | 404.31 | 410.91 | 410.91 | 0.94% | 3,795,863 |
| Oct 28, 2026 | 407.00 | 416.19 | 405.00 | 407.10 | 407.10 | -0.80% | 3,900,163 |
| Oct 27, 2026 | 412.72 | 413.60 | 408.22 | 410.39 | 410.39 | -0.08% | 3,747,078 |
| Oct 26, 2026 | 418.99 | 420.86 | 408.35 | 410.70 | 410.70 | -1.77% | 4,587,862 |
| Oct 23, 2026 | 424.30 | 425.25 | 416.37 | 418.09 | 418.09 | -1.62% | 3,889,866 |
| Oct 22, 2026 | 418.38 | 426.55 | 417.13 | 424.98 | 424.98 | 1.91% | 5,423,001 |
| Oct 21, 2026 | 421.80 | 421.80 | 415.00 | 417.00 | 417.00 | -0.54% | 3,988,774 |
| Oct 20, 2026 | 410.12 | 422.40 | 408.28 | 419.26 | 419.26 | 3.04% | 6,821,088 |
| Oct 19, 2026 | 399.69 | 408.50 | 399.20 | 406.88 | 406.88 | 1.36% | 4,999,987 |
| Oct 16, 2026 | 410.35 | 412.37 | 395.52 | 401.43 | 401.43 | -1.29% | 7,938,731 |
| Oct 15, 2026 | 401.24 | 414.12 | 400.00 | 406.67 | 406.67 | 2.79% | 10,131,295 |
| Oct 14, 2026 | 382.29 | 396.44 | 382.29 | 395.62 | 395.62 | 4.73% | 7,728,456 |
| Oct 13, 2026 | 397.63 | 399.88 | 372.80 | 377.76 | 377.76 | -0.20% | 12,474,509 |
| 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 |