UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
389.41
-3.54 (-0.90%)
At close: Aug 31, 2026, 4:00 PM EDT
390.50
+1.09 (0.28%)
After-hours: Aug 31, 2026, 7:59 PM EDT
UnitedHealth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 393.52 | 394.49 | 387.71 | 389.41 | 389.41 | -0.90% | 5,443,506 |
| Aug 28, 2026 | 396.42 | 396.74 | 392.66 | 392.95 | 392.95 | -0.53% | 2,450,712 |
| Aug 27, 2026 | 396.87 | 399.88 | 393.77 | 395.05 | 395.05 | -1.49% | 3,440,592 |
| Aug 26, 2026 | 396.33 | 406.25 | 396.01 | 401.01 | 401.01 | 1.11% | 3,544,815 |
| Aug 25, 2026 | 397.80 | 399.03 | 395.62 | 396.59 | 396.59 | -0.54% | 2,651,626 |
| Aug 24, 2026 | 391.04 | 399.58 | 390.86 | 398.76 | 398.76 | 2.22% | 4,436,881 |
| Aug 21, 2026 | 386.00 | 393.66 | 386.00 | 390.11 | 390.11 | 1.37% | 4,863,821 |
| Aug 20, 2026 | 388.25 | 392.71 | 383.83 | 384.85 | 384.85 | -0.97% | 4,180,495 |
| Aug 19, 2026 | 394.57 | 396.80 | 386.33 | 388.61 | 388.61 | -1.35% | 5,066,947 |
| Aug 18, 2026 | 397.43 | 398.79 | 393.51 | 393.93 | 393.93 | -0.43% | 3,589,226 |
| Aug 17, 2026 | 398.57 | 398.90 | 391.43 | 395.62 | 395.62 | -1.52% | 4,978,663 |
| Aug 14, 2026 | 398.00 | 403.18 | 396.56 | 401.73 | 401.73 | 0.67% | 3,468,677 |
| Aug 13, 2026 | 405.59 | 407.32 | 398.59 | 399.06 | 399.06 | -1.61% | 4,081,670 |
| Aug 12, 2026 | 400.98 | 407.20 | 400.50 | 405.59 | 405.59 | 0.85% | 3,314,992 |
| Aug 11, 2026 | 409.00 | 410.91 | 401.32 | 402.19 | 402.19 | -1.60% | 3,337,552 |
| 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 |