UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
399.47
+3.00 (0.76%)
At close: Jun 5, 2026, 4:00 PM EDT
396.71
-2.76 (-0.69%)
After-hours: Jun 5, 2026, 7:59 PM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 399.54 | 404.04 | 397.20 | 399.47 | 399.47 | 0.76% | 10,589,308 |
| Jun 4, 2026 | 390.00 | 401.38 | 389.82 | 396.47 | 396.47 | 5.16% | 10,986,056 |
| Jun 3, 2026 | 380.00 | 387.46 | 376.81 | 377.00 | 377.00 | -0.24% | 6,432,670 |
| Jun 2, 2026 | 377.98 | 380.08 | 374.72 | 377.92 | 377.92 | -0.51% | 3,859,423 |
| Jun 1, 2026 | 376.11 | 383.35 | 375.92 | 379.86 | 379.86 | -0.12% | 6,518,815 |
| May 29, 2026 | 383.78 | 385.12 | 375.45 | 380.31 | 380.31 | -0.58% | 9,629,933 |
| May 28, 2026 | 384.96 | 389.26 | 380.96 | 382.53 | 382.53 | -0.39% | 4,254,586 |
| May 27, 2026 | 378.43 | 384.53 | 377.09 | 384.01 | 384.01 | 1.90% | 4,443,560 |
| May 26, 2026 | 386.00 | 386.52 | 376.41 | 376.86 | 376.86 | -2.99% | 6,196,720 |
| May 22, 2026 | 381.92 | 390.54 | 381.01 | 388.47 | 388.47 | 1.57% | 5,412,173 |
| May 21, 2026 | 381.12 | 386.11 | 380.54 | 382.48 | 382.48 | -0.21% | 4,362,969 |
| May 20, 2026 | 389.55 | 393.38 | 380.70 | 383.30 | 383.30 | -1.53% | 7,667,190 |
| May 19, 2026 | 390.00 | 394.99 | 387.51 | 389.24 | 389.24 | -0.48% | 4,920,549 |
| 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 |