UnitedHealth Group (UNH)
367.08
-7.86 (-2.10%)
NYSE · Last Trade: Oct 1st, 3:12 AM EDT
Historical Prices For UnitedHealth Group (UNH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 374.93 | 374.93 | 365.72 | 367.08 | 4,791,347 | 367.08 |
| 9/29/2026 | 374.88 | 376.59 | 371.33 | 374.94 | 3,286,075 | 374.94 |
| 9/28/2026 | 376.36 | 380.98 | 374.56 | 377.83 | 4,676,640 | 377.83 |
| 9/25/2026 | 375.95 | 379.17 | 371.17 | 376.59 | 4,078,510 | 376.59 |
| 9/24/2026 | 371.92 | 375.28 | 368.50 | 375.01 | 4,651,600 | 375.01 |
| 9/23/2026 | 370.89 | 372.61 | 366.00 | 371.29 | 3,861,571 | 371.29 |
| 9/22/2026 | 381.39 | 381.39 | 372.41 | 372.95 | 4,497,610 | 372.95 |
| 9/21/2026 | 377.87 | 378.95 | 373.82 | 377.56 | 5,711,288 | 377.56 |
| 9/18/2026 | 375.29 | 378.49 | 372.42 | 376.90 | 8,644,559 | 376.90 |
| 9/17/2026 | 376.45 | 380.50 | 374.20 | 375.21 | 4,837,094 | 375.21 |
| 9/16/2026 | 375.90 | 380.22 | 373.63 | 375.26 | 4,416,071 | 375.26 |
| 9/15/2026 | 383.55 | 383.80 | 375.50 | 375.93 | 4,392,963 | 375.93 |
| 9/14/2026 | 381.44 | 386.46 | 379.28 | 383.55 | 4,910,236 | 383.55 |
| 9/11/2026 | 390.42 | 391.73 | 375.90 | 379.09 | 7,501,859 | 376.77 |
| 9/10/2026 | 396.00 | 399.26 | 387.60 | 388.28 | 4,343,338 | 385.90 |
| 9/09/2026 | 405.17 | 406.53 | 378.08 | 393.06 | 7,737,251 | 390.65 |
| 9/08/2026 | 392.40 | 403.88 | 390.44 | 400.84 | 7,049,843 | 398.39 |
| 9/04/2026 | 397.05 | 402.23 | 395.20 | 397.14 | 5,566,527 | 394.71 |
| 9/03/2026 | 400.02 | 405.16 | 395.30 | 400.94 | 5,526,414 | 398.49 |
| 9/02/2026 | 399.27 | 401.14 | 396.51 | 399.66 | 3,266,201 | 397.21 |
| 9/01/2026 | 392.08 | 399.60 | 391.78 | 396.30 | 3,716,698 | 393.88 |
| 8/31/2026 | 393.52 | 394.49 | 387.71 | 389.41 | 5,749,761 | 387.03 |
| 8/28/2026 | 396.42 | 396.74 | 392.66 | 392.95 | 2,457,154 | 390.55 |
| 8/27/2026 | 396.87 | 399.88 | 393.77 | 395.05 | 3,670,369 | 392.63 |
| 8/26/2026 | 396.33 | 406.25 | 396.01 | 401.01 | 3,558,963 | 398.56 |
| 8/25/2026 | 397.80 | 399.03 | 395.62 | 396.59 | 2,657,018 | 394.16 |
| 8/24/2026 | 391.04 | 399.58 | 390.86 | 398.76 | 4,685,053 | 396.32 |
| 8/21/2026 | 386.00 | 393.65 | 386.00 | 390.11 | 4,971,727 | 387.72 |
| 8/20/2026 | 388.25 | 392.71 | 383.83 | 384.85 | 4,496,884 | 382.50 |
| 8/19/2026 | 394.57 | 396.80 | 386.33 | 388.61 | 5,266,861 | 386.23 |
| 8/18/2026 | 397.43 | 398.79 | 393.51 | 393.93 | 3,604,574 | 391.52 |
| 8/17/2026 | 398.57 | 398.90 | 391.43 | 395.62 | 5,297,873 | 393.20 |
| 8/14/2026 | 398.00 | 403.18 | 396.56 | 401.73 | 3,508,570 | 399.27 |
| 8/13/2026 | 405.59 | 407.32 | 398.59 | 399.06 | 4,168,532 | 396.62 |
| 8/12/2026 | 400.98 | 407.20 | 400.50 | 405.59 | 3,316,485 | 403.11 |
| 8/11/2026 | 409.00 | 410.90 | 401.32 | 402.19 | 3,397,174 | 399.73 |
| 8/10/2026 | 408.60 | 413.07 | 407.99 | 408.74 | 3,201,896 | 406.24 |
| 8/07/2026 | 401.59 | 410.64 | 400.66 | 407.08 | 4,096,639 | 404.59 |
| 8/06/2026 | 415.27 | 416.97 | 402.40 | 403.97 | 4,712,188 | 401.50 |
| 8/05/2026 | 403.19 | 416.36 | 397.80 | 412.75 | 5,401,381 | 410.22 |
| 8/04/2026 | 415.55 | 416.00 | 406.67 | 407.55 | 5,264,068 | 405.06 |
| 8/03/2026 | 417.43 | 419.34 | 413.31 | 415.36 | 3,208,526 | 412.82 |
| 7/31/2026 | 422.00 | 422.81 | 414.06 | 414.40 | 3,920,887 | 411.86 |
| 7/30/2026 | 415.19 | 427.34 | 411.29 | 421.47 | 3,653,211 | 418.89 |
| 7/29/2026 | 428.26 | 431.68 | 420.35 | 420.57 | 5,260,429 | 418.00 |
| 7/28/2026 | 419.93 | 430.46 | 415.11 | 428.79 | 6,389,135 | 426.17 |
| 7/27/2026 | 422.51 | 422.88 | 412.54 | 417.64 | 4,616,385 | 415.08 |
| 7/24/2026 | 425.24 | 429.00 | 418.92 | 420.74 | 3,752,491 | 418.17 |
| 7/23/2026 | 428.27 | 430.49 | 420.40 | 423.56 | 4,869,652 | 420.97 |
| 7/22/2026 | 434.95 | 436.32 | 429.70 | 431.31 | 4,233,102 | 428.67 |
| 7/21/2026 | 422.48 | 437.00 | 420.50 | 436.35 | 6,831,973 | 433.68 |
| 7/20/2026 | 427.25 | 431.01 | 417.38 | 421.55 | 4,818,414 | 418.97 |
| 7/17/2026 | 426.72 | 437.47 | 425.10 | 426.09 | 10,718,144 | 423.48 |
| 7/16/2026 | 449.39 | 461.62 | 420.37 | 423.38 | 13,283,787 | 420.79 |
| 7/15/2026 | 419.49 | 424.11 | 414.37 | 418.52 | 6,760,156 | 415.96 |
| 7/14/2026 | 431.00 | 432.15 | 421.79 | 425.19 | 5,154,847 | 422.59 |
| 7/13/2026 | 426.46 | 431.55 | 425.52 | 429.09 | 3,863,179 | 426.46 |
| 7/10/2026 | 431.67 | 432.86 | 423.65 | 424.62 | 3,798,636 | 422.02 |
| 7/09/2026 | 427.11 | 434.30 | 423.52 | 431.68 | 5,565,593 | 429.04 |
| 7/08/2026 | 427.14 | 430.77 | 423.83 | 425.60 | 3,858,644 | 423.00 |
| 7/07/2026 | 423.95 | 428.60 | 422.13 | 428.19 | 5,799,781 | 425.57 |
| 7/06/2026 | 423.49 | 424.44 | 415.05 | 417.99 | 6,378,192 | 415.43 |
| 7/02/2026 | 428.13 | 430.20 | 420.54 | 425.36 | 3,931,606 | 422.76 |
| 7/01/2026 | 417.11 | 428.02 | 413.73 | 426.54 | 4,984,724 | 423.93 |