UnitedHealth Group Incorporated (UNH) Price History
Daily open, high, low, close and volume for UnitedHealth Group Incorporated (UNH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €330.40 | €336.20 | €330.40 | €335.20 | 31 |
| 2026-10-08 | €334.40 | €335.60 | €332.40 | €332.40 | 0 |
| 2026-10-07 | €334.40 | €339.40 | €334.40 | €339.40 | 0 |
| 2026-10-06 | €337.60 | €338.00 | €333.60 | €333.60 | 0 |
| 2026-10-05 | €331.80 | €332.80 | €331.40 | €331.40 | 0 |
| 2026-10-02 | €325.80 | €327.00 | €324.80 | €326.00 | 0 |
| 2026-10-01 | €324.20 | €326.40 | €323.00 | €323.00 | 0 |
| 2026-09-30 | €330.60 | €330.80 | €327.00 | €327.00 | 0 |
| 2026-09-29 | €332.80 | €333.00 | €328.60 | €328.60 | 0 |
| 2026-09-28 | €332.20 | €332.40 | €330.20 | €330.20 | 0 |
| 2026-09-25 | €329.80 | €331.20 | €329.20 | €330.60 | 0 |
| 2026-09-24 | €325.60 | €327.40 | €325.60 | €327.00 | 0 |
| 2026-09-23 | €327.20 | €327.20 | €323.80 | €326.60 | 28 |
| 2026-09-22 | €329.00 | €332.20 | €325.40 | €325.40 | 1 |
| 2026-09-21 | €329.40 | €330.40 | €326.40 | €326.40 | 0 |
| 2026-09-18 | €327.80 | €328.40 | €326.60 | €326.60 | 0 |
| 2026-09-17 | €328.80 | €328.80 | €327.40 | €328.40 | 0 |
| 2026-09-16 | €326.00 | €328.60 | €325.40 | €328.60 | 0 |
| 2026-09-15 | €331.60 | €331.80 | €326.20 | €326.60 | 28 |
| 2026-09-14 | €327.40 | €333.20 | €327.40 | €333.20 | 28 |
| 2026-09-11 | €336.60 | €336.60 | €336.60 | €336.60 | 0 |
| 2026-09-10 | €338.80 | €341.40 | €336.60 | €336.60 | 0 |
| 2026-09-09 | €343.80 | €349.00 | €343.20 | €348.80 | 213 |
| 2026-09-08 | €340.40 | €340.60 | €337.20 | €340.40 | 0 |
| 2026-09-07 | €341.40 | €342.40 | €341.40 | €342.00 | 0 |
| 2026-09-04 | €344.80 | €344.80 | €341.60 | €341.60 | 28 |
| 2026-09-03 | €344.40 | €348.20 | €343.80 | €348.20 | 76 |
| 2026-09-02 | €343.00 | €345.20 | €342.40 | €345.20 | 84 |
| 2026-09-01 | €336.00 | €341.80 | €336.00 | €341.80 | 0 |
| 2026-08-31 | €338.80 | €339.60 | €336.20 | €336.60 | 28 |
| 2026-08-28 | €339.80 | €340.80 | €339.80 | €340.80 | 0 |
| 2026-08-27 | €343.60 | €343.60 | €341.80 | €342.60 | 0 |
| 2026-08-26 | €340.00 | €345.20 | €340.00 | €345.20 | 0 |
| 2026-08-25 | €342.20 | €342.20 | €339.80 | €339.80 | 0 |
| 2026-08-24 | €334.60 | €339.80 | €334.60 | €339.80 | 0 |
| 2026-08-21 | €329.20 | €335.20 | €329.00 | €335.20 | 84 |
| 2026-08-20 | €332.40 | €333.20 | €331.40 | €331.40 | 28 |
| 2026-08-19 | €340.00 | €340.00 | €335.40 | €335.40 | 28 |
| 2026-08-18 | €342.80 | €344.00 | €342.00 | €342.00 | 84 |
| 2026-08-17 | €346.00 | €346.00 | €341.00 | €341.00 | 112 |
| 2026-08-14 | €345.20 | €346.60 | €343.60 | €346.60 | 10 |
| 2026-08-13 | €352.20 | €352.60 | €349.60 | €349.60 | 28 |
| 2026-08-12 | €348.80 | €350.40 | €347.40 | €350.40 | 241 |
| 2026-08-11 | €354.40 | €355.80 | €349.60 | €351.00 | 56 |
| 2026-08-10 | €351.80 | €355.80 | €350.80 | €355.80 | 0 |
| 2026-08-07 | €350.60 | €354.80 | €348.00 | €354.80 | 28 |
| 2026-08-06 | €358.60 | €360.20 | €351.00 | €351.00 | 28 |
| 2026-08-05 | €354.00 | €356.40 | €347.20 | €356.40 | 141 |
| 2026-08-04 | €361.20 | €361.20 | €354.60 | €354.80 | 86 |
| 2026-08-03 | €359.80 | €362.60 | €359.00 | €362.00 | 84 |
| 2026-07-31 | €366.00 | €366.40 | €365.20 | €365.40 | 28 |
| 2026-07-30 | €365.60 | €366.40 | €364.60 | €366.40 | 0 |
| 2026-07-29 | €375.20 | €376.20 | €372.80 | €374.60 | 58 |
| 2026-07-28 | €367.00 | €372.40 | €367.00 | €372.40 | 29 |
| 2026-07-27 | €369.40 | €372.00 | €366.80 | €366.80 | 56 |
| 2026-07-24 | €371.80 | €375.60 | €369.00 | €369.00 | 8 |
| 2026-07-23 | €377.00 | €377.20 | €370.00 | €370.00 | 0 |
| 2026-07-22 | €381.60 | €383.00 | €380.00 | €381.40 | 34 |
| 2026-07-21 | €369.20 | €379.80 | €368.80 | €379.80 | 34 |
| 2026-07-20 | €372.60 | €376.80 | €370.20 | €370.20 | 48 |
| 2026-07-17 | €371.00 | €376.00 | €371.00 | €376.00 | 0 |
| 2026-07-16 | €363.80 | €400.00 | €363.80 | €379.20 | 51 |
| 2026-07-15 | €371.60 | €373.40 | €364.80 | €370.20 | 104 |
| 2026-07-14 | €376.20 | €376.80 | €373.40 | €373.40 | 0 |
| 2026-07-13 | €372.20 | €376.40 | €371.80 | €376.40 | 23 |
| 2026-07-10 | €377.40 | €378.20 | €375.20 | €375.20 | 7 |
| 2026-07-09 | €371.20 | €376.60 | €371.20 | €376.60 | 0 |
| 2026-07-08 | €374.60 | €375.80 | €373.20 | €374.80 | 149 |
| 2026-07-07 | €365.80 | €374.20 | €365.80 | €374.00 | 168 |
| 2026-07-06 | €371.80 | €372.00 | €364.40 | €366.40 | 99 |
| 2026-07-03 | €373.20 | €373.20 | €368.40 | €368.40 | 0 |
| 2026-07-02 | €374.40 | €375.60 | €373.20 | €375.60 | 0 |
| 2026-07-01 | €364.80 | €368.20 | €364.60 | €368.20 | 75 |
| 2026-06-30 | €367.80 | €369.60 | €365.40 | €365.40 | 28 |
| 2026-06-29 | €375.00 | €375.00 | €366.00 | €366.60 | 22 |
| 2026-06-26 | €365.40 | €375.00 | €364.40 | €375.00 | 58 |
| 2026-06-25 | €356.80 | €365.40 | €356.20 | €365.40 | 42 |
| 2026-06-24 | €359.40 | €362.80 | €358.80 | €358.80 | 0 |
| 2026-06-23 | €355.00 | €358.60 | €355.00 | €357.80 | 37 |
| 2026-06-22 | €349.40 | €354.00 | €349.20 | €354.00 | 70 |
| 2026-06-19 | €345.80 | €350.80 | €345.80 | €348.80 | 2 |
| 2026-06-18 | €346.80 | €352.00 | €346.80 | €352.00 | 0 |
| 2026-06-17 | €350.80 | €353.60 | €350.20 | €352.00 | 0 |
| 2026-06-16 | €354.80 | €354.80 | €352.60 | €352.60 | 0 |
| 2026-06-15 | €349.60 | €353.80 | €347.00 | €353.80 | 70 |
| 2026-06-12 | €352.80 | €352.80 | €352.80 | €352.80 | 0 |
| 2026-06-11 | €351.60 | €353.80 | €351.60 | €352.80 | 0 |
| 2026-06-10 | €356.00 | €357.60 | €353.60 | €353.60 | 0 |
| 2026-06-09 | €351.60 | €355.20 | €351.00 | €355.20 | 0 |
| 2026-06-08 | €344.80 | €349.60 | €342.60 | €349.60 | 15 |
| 2026-06-05 | €341.20 | €347.80 | €341.20 | €346.80 | 0 |
| 2026-06-04 | €325.20 | €342.40 | €325.20 | €342.40 | 45 |
| 2026-06-03 | €324.80 | €330.40 | €324.40 | €330.40 | 0 |
| 2026-06-02 | €324.60 | €324.80 | €322.80 | €323.20 | 35 |
| 2026-06-01 | €323.80 | €327.20 | €323.00 | €327.20 | 5 |
| 2026-05-29 | €327.40 | €328.00 | €323.00 | €323.00 | 28 |
| 2026-05-28 | €330.00 | €331.80 | €329.60 | €330.60 | 0 |
| 2026-05-27 | €323.20 | €329.00 | €323.20 | €329.00 | 0 |
| 2026-05-26 | €333.80 | €333.80 | €326.00 | €326.00 | 0 |
| 2026-05-25 | €335.20 | €335.20 | €332.80 | €334.20 | 45 |
| 2026-05-22 | €329.60 | €335.20 | €328.60 | €335.20 | 0 |
| 2026-05-21 | €328.60 | €331.40 | €328.60 | €331.40 | 0 |
| 2026-05-20 | €335.20 | €337.00 | €331.00 | €331.00 | 23 |
| 2026-05-19 | €334.60 | €339.80 | €334.20 | €339.80 | 0 |
| 2026-05-18 | €324.20 | €336.60 | €320.60 | €332.40 | 2 |
| 2026-05-15 | €342.00 | €342.00 | €336.60 | €339.20 | 0 |
| 2026-05-14 | €341.60 | €342.80 | €341.40 | €341.80 | 0 |
| 2026-05-13 | €337.20 | €341.60 | €336.40 | €341.60 | 0 |
| 2026-05-12 | €325.80 | €331.40 | €325.80 | €331.40 | 0 |
| 2026-05-11 | €321.20 | €325.80 | €321.20 | €324.00 | 13 |
| 2026-05-08 | €314.20 | €318.20 | €313.60 | €317.40 | 3 |
| 2026-05-07 | €312.20 | €312.20 | €311.60 | €311.80 | 0 |
| 2026-05-06 | €307.40 | €313.20 | €306.20 | €313.20 | 0 |
| 2026-05-05 | €317.20 | €317.40 | €310.20 | €310.20 | 0 |
| 2026-05-04 | €313.60 | €315.20 | €313.60 | €315.20 | 0 |
| 2026-04-30 | €314.60 | €315.20 | €314.20 | €315.20 | 0 |
| 2026-04-29 | €312.80 | €314.60 | €312.40 | €313.40 | 0 |
| 2026-04-28 | €302.40 | €312.20 | €301.60 | €312.20 | 0 |
| 2026-04-27 | €301.40 | €302.00 | €298.20 | €298.20 | 2 |
| 2026-04-24 | €302.60 | €304.60 | €300.60 | €301.20 | 13 |
| 2026-04-23 | €300.40 | €303.40 | €300.40 | €303.40 | 0 |
| 2026-04-22 | €293.40 | €304.20 | €293.40 | €304.20 | 2 |
| 2026-04-21 | €275.20 | €301.00 | €275.20 | €296.20 | 48 |
| 2026-04-20 | €273.80 | €275.60 | €272.80 | €272.80 | 0 |
| 2026-04-17 | €269.00 | €274.20 | €268.80 | €274.20 | 0 |
| 2026-04-16 | €266.00 | €268.20 | €264.20 | €266.60 | 4 |
| 2026-04-15 | €265.80 | €268.60 | €265.20 | €265.20 | 3 |
| 2026-04-14 | €264.40 | €269.80 | €264.20 | €269.80 | 0 |
| 2026-04-13 | €259.00 | €262.60 | €258.80 | €262.60 | 0 |
| 2026-04-10 | €262.20 | €263.60 | €262.00 | €263.60 | 0 |
| 2026-04-09 | €260.80 | €262.40 | €259.00 | €261.60 | 20 |
| 2026-04-08 | €265.40 | €266.60 | €261.40 | €261.40 | 4 |
| 2026-04-07 | €260.60 | €266.20 | €256.00 | €263.80 | 72 |
| 2026-04-02 | €234.95 | €239.70 | €234.95 | €239.70 | 50 |
| 2026-04-01 | €235.40 | €236.35 | €235.40 | €235.50 | 99 |
| 2026-03-31 | €228.95 | €231.60 | €228.65 | €231.60 | 0 |
| 2026-03-30 | €224.95 | €226.50 | €224.95 | €226.50 | 85 |
| 2026-03-27 | €233.55 | €233.55 | €223.60 | €223.60 | 0 |
| 2026-03-26 | €233.30 | €236.45 | €232.65 | €233.95 | 0 |
| 2026-03-25 | €235.90 | €236.50 | €232.55 | €232.55 | 0 |
| 2026-03-24 | €232.85 | €235.00 | €231.65 | €235.00 | 36 |
| 2026-03-23 | €237.10 | €242.70 | €232.80 | €232.80 | 36 |
| 2026-03-20 | €242.75 | €244.10 | €240.40 | €244.10 | 36 |
| 2026-03-19 | €247.35 | €247.35 | €245.25 | €245.25 | 36 |
| 2026-03-18 | €249.35 | €249.55 | €247.70 | €248.75 | 50 |
| 2026-03-17 | €248.15 | €250.25 | €247.55 | €247.75 | 35 |
| 2026-03-16 | €246.15 | €248.80 | €245.85 | €248.80 | 37 |
| 2026-03-13 | €241.90 | €245.45 | €241.90 | €245.45 | 17 |
| 2026-03-12 | €245.90 | €247.20 | €242.40 | €242.40 | 36 |
| 2026-03-11 | €243.90 | €244.95 | €242.55 | €244.95 | 0 |
| 2026-03-10 | €244.50 | €245.80 | €241.55 | €243.30 | 66 |
| 2026-03-09 | €243.55 | €244.15 | €242.05 | €244.15 | 0 |
| 2026-03-06 | €249.70 | €249.70 | €249.70 | €249.70 | 0 |
| 2026-03-05 | €250.80 | €250.80 | €249.25 | €249.70 | 0 |
| 2026-03-04 | €247.45 | €252.10 | €247.45 | €252.10 | 0 |
| 2026-03-03 | €249.60 | €250.30 | €248.60 | €248.60 | 0 |
| 2026-03-02 | €244.25 | €250.10 | €244.25 | €250.10 | 200 |
| 2026-02-27 | €242.45 | €246.65 | €242.20 | €246.65 | 4 |
| 2026-02-26 | €240.20 | €243.95 | €240.20 | €243.95 | 0 |
| 2026-02-25 | €233.20 | €238.55 | €233.20 | €238.55 | 30 |
| 2026-02-24 | €239.60 | €239.65 | €231.85 | €231.85 | 0 |
| 2026-02-23 | €244.40 | €246.25 | €241.80 | €241.80 | 87 |
| 2026-02-20 | €246.50 | €246.50 | €243.55 | €243.95 | 36 |
| 2026-02-19 | €244.70 | €246.75 | €244.50 | €244.70 | 61 |
| 2026-02-18 | €244.60 | €244.95 | €243.95 | €244.20 | 0 |
| 2026-02-17 | €247.40 | €248.40 | €245.90 | €247.05 | 24 |
| 2026-02-16 | €245.90 | €248.75 | €245.65 | €247.65 | 44 |
| 2026-02-13 | €239.20 | €242.65 | €239.20 | €242.65 | 0 |
| 2026-02-12 | €236.10 | €236.10 | €234.95 | €235.20 | 16 |
| 2026-02-11 | €230.35 | €233.00 | €228.05 | €233.00 | 36 |
| 2026-02-10 | €231.90 | €232.95 | €231.85 | €232.95 | 0 |
| 2026-02-09 | €233.90 | €233.90 | €230.30 | €233.20 | 102 |
| 2026-02-06 | €223.00 | €231.90 | €222.90 | €231.90 | 110 |
| 2026-02-05 | €233.25 | €234.35 | €228.25 | €228.25 | 235 |
| 2026-02-04 | €239.10 | €241.15 | €235.20 | €235.20 | 0 |
| 2026-02-03 | €242.75 | €243.30 | €239.00 | €239.00 | 80 |
| 2026-02-02 | €238.65 | €245.40 | €238.65 | €245.40 | 36 |
| 2026-01-30 | €242.55 | €244.90 | €240.15 | €240.15 | 0 |
| 2026-01-29 | €245.25 | €245.70 | €243.15 | €243.15 | 42 |
| 2026-01-28 | €236.60 | €246.50 | €236.00 | €246.50 | 304 |
| 2026-01-27 | €270.95 | €270.95 | €238.55 | €238.60 | 440 |
| 2026-01-26 | €299.60 | €299.60 | €293.80 | €293.80 | 54 |
| 2026-01-23 | €301.50 | €302.80 | €300.50 | €301.95 | 36 |
| 2026-01-22 | €296.85 | €300.85 | €296.05 | €300.85 | 36 |
| 2026-01-21 | €288.10 | €296.30 | €287.00 | €296.10 | 43 |
| 2026-01-20 | €279.70 | €285.60 | €278.30 | €285.60 | 58 |
| 2026-01-19 | €282.00 | €283.25 | €281.10 | €282.85 | 63 |
| 2026-01-16 | €291.60 | €291.75 | €288.85 | €288.85 | 0 |
| 2026-01-15 | €288.10 | €290.15 | €285.40 | €290.15 | 99 |
| 2026-01-14 | €286.40 | €291.40 | €286.00 | €291.40 | 36 |
| 2026-01-13 | €291.25 | €292.85 | €288.50 | €288.50 | 0 |
| 2026-01-12 | €293.20 | €294.30 | €287.10 | €289.30 | 128 |
| 2026-01-09 | €299.35 | €299.70 | €295.45 | €295.45 | 0 |
| 2026-01-08 | €292.10 | €298.30 | €291.65 | €298.30 | 0 |
| 2026-01-07 | €299.00 | €299.00 | €291.15 | €291.15 | 56 |
| 2026-01-06 | €291.80 | €299.00 | €291.80 | €298.45 | 236 |
| 2026-01-05 | €286.80 | €290.10 | €286.15 | €290.10 | 0 |
| 2026-01-02 | €281.45 | €289.60 | €280.85 | €289.60 | 2 |
| 2025-12-30 | €279.75 | €280.40 | €279.75 | €280.40 | 0 |
| 2025-12-29 | €280.20 | €281.10 | €280.20 | €280.20 | 25 |
| 2025-12-23 | €276.15 | €277.50 | €275.65 | €276.60 | 8 |
| 2025-12-22 | €278.05 | €278.10 | €274.25 | €277.95 | 70 |
| 2025-12-19 | €279.90 | €284.70 | €279.75 | €284.70 | 43 |
| 2025-12-18 | €280.00 | €281.00 | €279.60 | €281.00 | 65 |
| 2025-12-17 | €285.50 | €285.50 | €284.25 | €284.25 | 0 |
| 2025-12-16 | €287.45 | €288.90 | €286.30 | €286.30 | 99 |
| 2025-12-15 | €291.25 | €292.05 | €288.60 | €288.60 | 0 |
| 2025-12-12 | €287.25 | €292.20 | €287.25 | €291.60 | 70 |
| 2025-12-11 | €278.85 | €286.20 | €278.85 | €286.20 | 105 |
| 2025-12-10 | €278.00 | €278.50 | €277.15 | €278.50 | 0 |
| 2025-12-09 | €277.50 | €278.90 | €277.50 | €278.70 | 0 |
| 2025-12-08 | €282.80 | €282.95 | €280.55 | €280.55 | 25 |
| 2025-12-05 | €286.70 | €286.70 | €286.70 | €286.70 | 0 |
| 2025-12-04 | €293.35 | €293.35 | €286.70 | €286.70 | 10 |
| 2025-12-03 | €279.35 | €287.70 | €278.65 | €287.70 | 2 |
| 2025-12-02 | €277.75 | €280.90 | €277.75 | €280.90 | 0 |
| 2025-12-01 | €282.50 | €282.50 | €280.45 | €280.45 | 0 |
| 2025-11-28 | €286.25 | €287.20 | €285.45 | €285.80 | 0 |
| 2025-11-27 | €286.00 | €286.00 | €284.25 | €285.20 | 16 |
| 2025-11-26 | €282.40 | €284.80 | €281.80 | €284.80 | 7 |
| 2025-11-25 | €277.05 | €281.90 | €276.35 | €281.35 | 82 |
| 2025-11-24 | €279.10 | €281.70 | €278.10 | €278.10 | 35 |
| 2025-11-21 | €268.75 | €278.20 | €268.75 | €278.20 | 96 |
| 2025-11-20 | €269.80 | €270.75 | €269.00 | €270.75 | 0 |
| 2025-11-19 | €270.70 | €271.70 | €265.90 | €265.90 | 28 |
| 2025-11-18 | €274.65 | €276.15 | €268.50 | €269.10 | 140 |
| 2025-11-17 | €276.65 | €282.20 | €276.65 | €282.20 | 30 |
| 2025-11-14 | €283.95 | €284.10 | €277.75 | €277.75 | 35 |
| 2025-11-13 | €294.05 | €294.20 | €287.40 | €287.40 | 28 |
| 2025-11-12 | €283.70 | €292.00 | €283.70 | €292.00 | 0 |
| 2025-11-11 | €279.10 | €279.10 | €276.35 | €276.35 | 0 |
| 2025-11-10 | €278.10 | €278.85 | €275.60 | €276.70 | 70 |
| 2025-11-07 | €277.20 | €277.20 | €273.35 | €273.35 | 42 |
| 2025-11-06 | €285.50 | €285.95 | €281.35 | €281.35 | 42 |
| 2025-11-05 | €287.15 | €287.75 | €283.50 | €283.50 | 11 |
| 2025-11-04 | €284.75 | €290.30 | €284.25 | €290.30 | 0 |
| 2025-11-03 | €296.50 | €296.50 | €287.70 | €287.70 | 30 |
| 2025-10-31 | €297.90 | €299.10 | €296.55 | €297.05 | 70 |
| 2025-10-30 | €306.00 | €306.00 | €298.00 | €298.65 | 89 |
| 2025-10-29 | €316.30 | €316.30 | €308.50 | €308.85 | 158 |
| 2025-10-28 | €316.25 | €329.15 | €314.65 | €318.55 | 358 |
| 2025-10-27 | €313.60 | €313.60 | €312.10 | €312.25 | 0 |
| 2025-10-24 | €311.70 | €312.75 | €310.70 | €312.75 | 0 |
| 2025-10-23 | €307.40 | €309.00 | €306.50 | €309.00 | 35 |
| 2025-10-22 | €314.95 | €316.05 | €310.70 | €310.70 | 3 |
| 2025-10-21 | €312.90 | €319.10 | €312.50 | €316.70 | 124 |
| 2025-10-20 | €306.25 | €310.75 | €306.25 | €310.75 | 71 |
| 2025-10-17 | €300.95 | €304.15 | €293.90 | €303.75 | 219 |
| 2025-10-16 | €309.30 | €310.95 | €307.60 | €307.60 | 3 |
| 2025-10-15 | €311.00 | €312.75 | €308.70 | €312.75 | 0 |
| 2025-10-14 | €307.10 | €310.20 | €306.75 | €310.20 | 0 |
| 2025-10-13 | €305.40 | €310.15 | €305.40 | €310.15 | 23 |
| 2025-10-10 | €317.60 | €319.25 | €306.25 | €306.25 | 76 |
| 2025-10-09 | €320.15 | €323.15 | €319.85 | €323.15 | 20 |