UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
408.74
+1.66 (0.41%)
At close: Aug 10, 2026, 4:00 PM EDT
408.50
-0.24 (-0.06%)
After-hours: Aug 10, 2026, 7:59 PM EDT
UnitedHealth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 408.60 | 413.07 | 407.99 | 408.74 | 408.74 | 0.41% | 3,159,266 |
| Aug 7, 2026 | 401.59 | 410.64 | 400.66 | 407.08 | 407.08 | 0.77% | 4,087,871 |
| Aug 6, 2026 | 415.27 | 416.97 | 402.40 | 403.97 | 403.97 | -2.13% | 4,703,289 |
| Aug 5, 2026 | 403.19 | 416.36 | 397.80 | 412.75 | 412.75 | 1.28% | 5,052,089 |
| Aug 4, 2026 | 415.56 | 416.00 | 406.67 | 407.55 | 407.55 | -1.88% | 5,248,871 |
| Aug 3, 2026 | 417.43 | 419.34 | 413.32 | 415.36 | 415.36 | 0.23% | 3,202,384 |
| Jul 31, 2026 | 422.00 | 422.81 | 414.06 | 414.40 | 414.40 | -1.68% | 3,890,822 |
| Jul 30, 2026 | 415.19 | 427.34 | 411.29 | 421.47 | 421.47 | 0.21% | 3,545,452 |
| Jul 29, 2026 | 428.26 | 431.68 | 420.35 | 420.57 | 420.57 | -1.92% | 4,960,298 |
| Jul 28, 2026 | 419.93 | 430.46 | 415.11 | 428.79 | 428.79 | 2.67% | 5,902,407 |
| Jul 27, 2026 | 422.51 | 422.88 | 412.54 | 417.64 | 417.64 | -0.74% | 4,605,524 |
| Jul 24, 2026 | 425.24 | 429.00 | 418.92 | 420.74 | 420.74 | -0.67% | 3,526,145 |
| Jul 23, 2026 | 428.27 | 430.49 | 420.40 | 423.56 | 423.56 | -1.80% | 4,861,450 |
| Jul 22, 2026 | 434.95 | 436.32 | 429.70 | 431.31 | 431.31 | -1.16% | 4,223,830 |
| Jul 21, 2026 | 422.48 | 437.00 | 420.50 | 436.35 | 436.35 | 3.51% | 5,773,888 |
| Jul 20, 2026 | 427.25 | 431.02 | 417.38 | 421.55 | 421.55 | -1.07% | 4,790,116 |
| Jul 17, 2026 | 426.72 | 437.47 | 425.10 | 426.09 | 426.09 | 0.64% | 9,731,308 |
| Jul 16, 2026 | 449.39 | 461.62 | 420.37 | 423.38 | 423.38 | 1.16% | 13,234,974 |
| Jul 15, 2026 | 419.49 | 424.11 | 414.37 | 418.52 | 418.52 | -1.57% | 6,729,785 |
| Jul 14, 2026 | 431.00 | 432.15 | 421.79 | 425.19 | 425.19 | -0.91% | 5,087,757 |
| Jul 13, 2026 | 426.47 | 431.55 | 425.53 | 429.09 | 429.09 | 1.05% | 3,855,797 |
| Jul 10, 2026 | 431.67 | 432.86 | 423.65 | 424.62 | 424.62 | -1.64% | 3,785,615 |
| Jul 9, 2026 | 427.11 | 434.30 | 423.52 | 431.68 | 431.68 | 1.43% | 5,304,320 |
| Jul 8, 2026 | 427.15 | 430.77 | 423.83 | 425.60 | 425.60 | -0.60% | 3,828,306 |
| Jul 7, 2026 | 423.95 | 428.60 | 422.13 | 428.19 | 428.19 | 2.44% | 5,173,153 |
| Jul 6, 2026 | 423.49 | 424.44 | 415.05 | 417.99 | 417.99 | -1.73% | 5,836,449 |
| Jul 2, 2026 | 428.13 | 430.20 | 420.54 | 425.36 | 425.36 | -0.28% | 3,850,457 |
| Jul 1, 2026 | 417.11 | 428.02 | 413.73 | 426.54 | 426.54 | 2.62% | 4,926,825 |
| Jun 30, 2026 | 422.72 | 422.74 | 413.25 | 415.63 | 415.63 | -1.00% | 5,594,189 |
| Jun 29, 2026 | 426.53 | 426.70 | 415.81 | 419.82 | 419.82 | -1.89% | 5,158,947 |
| Jun 26, 2026 | 416.16 | 427.93 | 416.16 | 427.89 | 427.89 | 2.97% | 10,401,713 |
| Jun 25, 2026 | 406.65 | 417.58 | 406.65 | 415.53 | 415.53 | 2.40% | 5,544,834 |
| Jun 24, 2026 | 410.54 | 413.43 | 400.00 | 405.80 | 405.80 | -0.84% | 6,648,531 |
| Jun 23, 2026 | 409.52 | 409.90 | 402.84 | 409.25 | 409.25 | 0.63% | 6,570,288 |
| Jun 22, 2026 | 402.14 | 409.46 | 402.14 | 406.68 | 406.68 | 1.43% | 5,467,045 |
| Jun 18, 2026 | 402.77 | 406.20 | 399.15 | 400.96 | 400.96 | 0.36% | 11,666,403 |
| Jun 17, 2026 | 409.12 | 411.16 | 398.59 | 399.53 | 399.53 | -1.99% | 5,763,941 |
| Jun 16, 2026 | 410.68 | 411.75 | 406.54 | 407.65 | 407.65 | -0.82% | 4,746,983 |
| Jun 15, 2026 | 406.70 | 414.16 | 399.65 | 411.04 | 411.04 | 1.19% | 6,631,329 |
| Jun 12, 2026 | 409.01 | 409.89 | 404.81 | 408.52 | 406.20 | 0.73% | 7,269,619 |
| Jun 11, 2026 | 408.71 | 409.98 | 403.11 | 405.55 | 403.25 | -0.47% | 4,938,139 |
| Jun 10, 2026 | 413.50 | 415.98 | 404.55 | 407.46 | 405.15 | -1.34% | 6,512,882 |
| Jun 9, 2026 | 409.99 | 413.00 | 407.44 | 413.00 | 410.65 | 1.58% | 8,590,373 |
| Jun 8, 2026 | 397.13 | 408.71 | 394.99 | 406.57 | 404.26 | 1.78% | 6,963,211 |
| Jun 5, 2026 | 399.54 | 404.04 | 397.20 | 399.47 | 397.20 | 0.76% | 10,897,297 |
| Jun 4, 2026 | 390.00 | 401.38 | 389.82 | 396.47 | 394.22 | 5.16% | 12,666,064 |
| Jun 3, 2026 | 380.00 | 387.46 | 376.81 | 377.00 | 374.86 | -0.24% | 6,808,435 |
| Jun 2, 2026 | 377.98 | 380.08 | 374.72 | 377.92 | 375.77 | -0.51% | 3,874,403 |
| Jun 1, 2026 | 376.11 | 383.35 | 375.92 | 379.86 | 377.70 | -0.12% | 6,623,720 |
| May 29, 2026 | 383.78 | 385.12 | 375.45 | 380.31 | 378.15 | -0.58% | 10,262,268 |