UnitedHealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	390.00	394.99	387.51	392.24	-	0.28%	2,682,653
May 18, 2026	390.00	392.14	383.50	391.13	391.13	-0.69%	8,060,746
May 15, 2026	394.30	397.63	390.25	393.85	393.85	-1.31%	9,317,047
May 14, 2026	401.00	401.90	396.00	399.09	399.09	-0.52%	5,342,488
May 13, 2026	396.50	404.15	393.00	401.16	401.16	1.20%	8,454,062
May 12, 2026	382.85	397.42	382.01	396.39	396.39	3.11%	9,236,323
May 11, 2026	380.45	384.81	376.07	384.44	384.44	1.17%	6,949,607
May 8, 2026	371.99	379.98	371.99	379.98	379.98	2.77%	6,455,080
May 7, 2026	366.64	369.81	364.72	369.74	369.74	0.67%	5,235,407
May 6, 2026	363.10	368.55	358.25	367.28	367.28	0.94%	6,695,494
May 5, 2026	370.48	371.80	361.81	363.87	363.87	-1.86%	6,489,023
May 4, 2026	368.55	370.83	364.65	370.75	370.75	0.53%	4,916,862
May 1, 2026	371.96	372.90	367.02	368.78	368.78	-0.46%	4,945,442
Apr 30, 2026	368.51	371.99	363.00	370.48	370.48	-0.07%	6,879,865
Apr 29, 2026	366.00	370.84	365.01	370.74	370.74	1.08%	9,046,553
Apr 28, 2026	356.84	369.63	355.72	366.77	366.77	3.41%	10,604,095
Apr 27, 2026	353.91	356.49	348.95	354.69	354.69	-0.06%	7,256,096
Apr 24, 2026	356.49	358.28	351.39	354.92	354.92	0.10%	8,554,577
Apr 23, 2026	354.68	356.85	350.50	354.56	354.56	0.29%	7,255,802
Apr 22, 2026	350.88	358.56	349.10	353.52	353.52	2.17%	11,807,254
Apr 21, 2026	353.01	357.68	345.23	346.01	346.01	6.96%	26,097,320
Apr 20, 2026	324.19	325.40	320.12	323.48	323.48	-0.35%	9,050,575
Apr 17, 2026	320.05	325.27	317.14	324.63	324.63	2.60%	9,414,685
Apr 16, 2026	315.00	318.61	313.11	316.40	316.40	0.75%	5,205,638
Apr 15, 2026	316.00	317.76	311.15	314.05	314.05	-0.04%	5,041,157
Apr 14, 2026	312.51	319.62	312.51	314.19	314.19	0.38%	5,864,506
Apr 13, 2026	303.25	313.32	302.92	313.00	313.00	2.85%	7,972,223
Apr 10, 2026	307.95	310.37	304.20	304.33	304.33	-0.84%	5,212,893
Apr 9, 2026	305.82	307.89	304.14	306.91	306.91	0.30%	5,742,017
Apr 8, 2026	312.00	312.97	304.83	305.98	305.98	-0.57%	9,645,031
Apr 7, 2026	308.85	312.43	300.75	307.73	307.73	9.37%	22,099,830
Apr 6, 2026	277.88	283.30	277.25	281.36	281.36	1.48%	7,097,033
Apr 2, 2026	272.29	279.04	271.53	277.26	277.26	1.20%	6,407,008
Apr 1, 2026	274.21	275.30	270.76	273.98	273.98	1.25%	5,473,399
Mar 31, 2026	263.00	271.88	262.61	270.59	270.59	3.36%	9,170,779
Mar 30, 2026	260.18	262.33	256.67	261.79	261.79	1.07%	7,774,686
Mar 27, 2026	267.50	267.67	255.97	259.02	259.02	-3.37%	10,735,259
Mar 26, 2026	269.99	274.64	267.18	268.05	268.05	-0.92%	6,218,751
Mar 25, 2026	275.00	276.08	267.11	270.55	270.55	-0.64%	8,121,164
Mar 24, 2026	268.87	273.38	267.59	272.28	272.28	1.02%	5,911,688
Mar 23, 2026	279.14	280.75	269.09	269.54	269.54	-2.20%	10,424,151
Mar 20, 2026	278.99	283.10	275.00	275.59	275.59	-1.73%	38,893,036
Mar 19, 2026	284.00	287.55	280.07	280.44	280.44	-1.37%	5,542,062
Mar 18, 2026	285.20	288.40	283.07	284.33	284.33	-1.13%	4,544,057
Mar 17, 2026	287.80	288.99	284.84	287.57	287.57	0.73%	5,752,046
Mar 16, 2026	283.98	287.40	281.04	285.49	285.49	1.21%	4,853,972
Mar 13, 2026	278.06	282.88	277.81	282.09	282.09	1.82%	4,737,558
Mar 12, 2026	284.78	287.56	276.29	277.05	277.05	-2.87%	10,512,299
Mar 11, 2026	282.38	286.22	280.60	285.25	285.25	1.03%	6,878,812
Mar 10, 2026	287.38	287.58	278.90	282.34	282.34	-0.99%	6,075,603