UnitedHealth Group Incorporated UNH
407.46 USD +2.33 (+0.58%)
Regular-session close
407.30 -0.16 -0.04%
After hours · Nov 13, 7:58 PM ET
400.50 Day range 408.51
259.02 52-week range 436.35
- YTD
- +23.43%
- 1 year
- +22.54%
UNH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 407.89 | 408.51 | 400.50 | 407.46 | +2.33 | +0.58% | 3,275,400 |
| Nov 12, 2026 | 405.08 | 406.19 | 400.00 | 405.13 | +2.19 | +0.54% | 3,677,541 |
| Nov 11, 2026 | 404.39 | 404.74 | 396.94 | 402.94 | -2.18 | -0.54% | 4,121,144 |
| Nov 10, 2026 | 398.73 | 406.72 | 397.32 | 405.12 | +7.50 | +1.89% | 4,441,916 |
| Nov 9, 2026 | 397.71 | 399.00 | 394.01 | 397.62 | +3.47 | +0.88% | 4,880,042 |
| Nov 6, 2026 | 388.39 | 396.96 | 388.00 | 394.15 | -1.57 | -0.40% | 5,902,200 |
| Nov 5, 2026 | 412.40 | 415.72 | 394.08 | 395.72 | -13.66 | -3.34% | 6,890,900 |
| Nov 4, 2026 | 396.60 | 416.02 | 392.50 | 409.38 | +4.94 | +1.22% | 9,523,100 |
| Nov 3, 2026 | 399.17 | 405.40 | 397.00 | 404.44 | +4.00 | +1.00% | 4,060,100 |
| Nov 2, 2026 | 406.00 | 408.88 | 394.11 | 400.44 | -6.53 | -1.60% | 5,900,000 |
| Oct 30, 2026 | 415.00 | 416.11 | 405.91 | 406.97 | -3.94 | -0.96% | 4,298,400 |
| Oct 29, 2026 | 413.71 | 414.76 | 404.31 | 410.91 | +3.81 | +0.94% | 3,795,900 |
| Oct 28, 2026 | 407.00 | 416.19 | 405.00 | 407.10 | -3.29 | -0.80% | 3,895,500 |
| Oct 27, 2026 | 412.72 | 413.60 | 408.22 | 410.39 | -0.31 | -0.08% | 3,745,900 |
| Oct 26, 2026 | 418.99 | 420.86 | 408.35 | 410.70 | -7.39 | -1.77% | 4,583,600 |
| Oct 23, 2026 | 424.30 | 425.25 | 416.37 | 418.09 | -6.89 | -1.62% | 3,888,000 |
| Oct 22, 2026 | 418.38 | 426.55 | 417.13 | 424.98 | +7.98 | +1.91% | 5,417,300 |
| Oct 21, 2026 | 421.80 | 421.80 | 415.00 | 417.00 | -2.26 | -0.54% | 3,986,900 |
| Oct 20, 2026 | 410.12 | 422.40 | 408.28 | 419.26 | +12.38 | +3.04% | 6,811,200 |
| Oct 19, 2026 | 399.69 | 408.50 | 399.20 | 406.88 | +5.45 | +1.36% | 4,996,900 |
| Oct 16, 2026 | 410.35 | 412.37 | 395.52 | 401.43 | -5.24 | -1.29% | 8,106,000 |
| Oct 15, 2026 | 401.24 | 414.12 | 400.00 | 406.67 | +11.05 | +2.79% | 10,158,200 |
| Oct 14, 2026 | 382.29 | 396.44 | 382.29 | 395.62 | +17.86 | +4.73% | 7,775,000 |
| Oct 13, 2026 | 397.63 | 399.88 | 372.80 | 377.76 | -0.76 | -0.20% | 12,651,800 |
| Oct 12, 2026 | 382.98 | 382.98 | 373.67 | 378.52 | -0.78 | -0.21% | 5,910,800 |
| Oct 9, 2026 | 373.94 | 387.52 | 373.02 | 379.30 | +8.35 | +2.25% | 7,462,300 |
| Oct 8, 2026 | 375.38 | 376.45 | 368.50 | 370.95 | -5.03 | -1.34% | 7,294,700 |
| Oct 7, 2026 | 375.92 | 383.48 | 372.01 | 375.98 | -0.34 | -0.09% | 5,628,600 |
| Oct 6, 2026 | 379.03 | 380.41 | 373.70 | 376.32 | -2.26 | -0.60% | 5,037,500 |
| Oct 5, 2026 | 372.33 | 379.14 | 368.05 | 378.58 | +6.68 | +1.80% | 5,823,300 |
| Oct 2, 2026 | 365.14 | 372.68 | 364.47 | 371.90 | +6.70 | +1.83% | 3,306,900 |
| Oct 1, 2026 | 367.99 | 371.86 | 362.60 | 365.20 | -1.88 | -0.51% | 3,940,700 |
| Sep 30, 2026 | 374.93 | 374.93 | 365.72 | 367.08 | -7.86 | -2.10% | 4,788,300 |
| Sep 29, 2026 | 374.88 | 376.59 | 371.33 | 374.94 | -2.89 | -0.76% | 3,284,700 |
| Sep 28, 2026 | 376.36 | 380.98 | 374.56 | 377.83 | +1.24 | +0.33% | 4,677,100 |
| Sep 25, 2026 | 375.95 | 379.17 | 371.17 | 376.59 | +1.58 | +0.42% | 4,077,400 |
| Sep 24, 2026 | 371.92 | 375.28 | 368.50 | 375.01 | +3.72 | +1.00% | 4,651,000 |
| Sep 23, 2026 | 370.89 | 372.61 | 366.00 | 371.29 | -1.66 | -0.45% | 3,859,300 |
| Sep 22, 2026 | 381.39 | 381.39 | 372.41 | 372.95 | -4.61 | -1.22% | 4,495,000 |
| Sep 21, 2026 | 377.87 | 378.95 | 373.82 | 377.56 | +0.66 | +0.18% | 5,712,300 |
| Sep 18, 2026 | 375.29 | 378.49 | 372.42 | 376.90 | +1.69 | +0.45% | 8,606,300 |
| Sep 17, 2026 | 376.45 | 380.50 | 374.20 | 375.21 | -0.05 | -0.01% | 4,833,700 |
| Sep 16, 2026 | 375.90 | 380.22 | 373.63 | 375.26 | -0.67 | -0.18% | 4,414,900 |
| Sep 15, 2026 | 383.55 | 383.80 | 375.50 | 375.93 | -7.62 | -1.99% | 4,391,400 |
| Sep 14, 2026 | 381.44 | 386.46 | 379.28 | 383.55 | +4.46 | +1.18% | 4,474,000 |
| Sep 11, 2026 | 390.42 | 391.73 | 375.90 | 379.09 | -9.19 | -2.37% | 7,478,400 |
| Sep 10, 2026 | 396.00 | 399.27 | 387.60 | 388.28 | -4.78 | -1.22% | 4,339,900 |
| Sep 9, 2026 | 405.17 | 406.53 | 378.08 | 393.06 | -7.78 | -1.94% | 7,735,200 |
| Sep 8, 2026 | 392.40 | 403.89 | 390.44 | 400.84 | +3.70 | +0.93% | 7,049,400 |
| Sep 4, 2026 | 397.05 | 402.23 | 395.20 | 397.14 | -3.80 | -0.95% | 5,565,400 |
| Sep 3, 2026 | 400.02 | 405.16 | 395.30 | 400.94 | +1.28 | +0.32% | 5,488,900 |
| Sep 2, 2026 | 399.27 | 401.14 | 396.51 | 399.66 | +3.36 | +0.85% | 3,265,300 |
| Sep 1, 2026 | 392.08 | 399.60 | 391.78 | 396.30 | +6.89 | +1.77% | 3,716,200 |
| Aug 31, 2026 | 393.52 | 394.49 | 387.71 | 389.41 | -3.54 | -0.90% | 5,748,000 |
| Aug 28, 2026 | 396.42 | 396.74 | 392.66 | 392.95 | -2.10 | -0.53% | 2,455,500 |
| Aug 27, 2026 | 396.87 | 399.88 | 393.77 | 395.05 | -5.96 | -1.49% | 3,668,200 |
| Aug 26, 2026 | 396.33 | 406.25 | 396.01 | 401.01 | +4.42 | +1.11% | 3,557,000 |
| Aug 25, 2026 | 397.80 | 399.03 | 395.62 | 396.59 | -2.17 | -0.54% | 2,655,000 |
| Aug 24, 2026 | 391.04 | 399.58 | 390.86 | 398.76 | +8.65 | +2.22% | 4,683,900 |
| Aug 21, 2026 | 386.00 | 393.66 | 386.00 | 390.11 | +5.26 | +1.37% | 4,879,600 |
| Aug 20, 2026 | 388.25 | 392.71 | 383.83 | 384.85 | -3.76 | -0.97% | 4,497,200 |
| Aug 19, 2026 | 394.57 | 396.80 | 386.33 | 388.61 | -5.32 | -1.35% | 5,268,500 |
| Aug 18, 2026 | 397.43 | 398.79 | 393.51 | 393.93 | -1.69 | -0.43% | 3,605,100 |
| Aug 17, 2026 | 398.57 | 398.90 | 391.43 | 395.62 | -6.11 | -1.52% | 5,295,100 |
| Aug 14, 2026 | 398.00 | 403.18 | 396.56 | 401.73 | +2.67 | +0.67% | 3,476,400 |
65 days, newest first. Daily bars as drawn on the UNH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.