UnitedHealth Group Incorporated (UNH) Price History
Daily open, high, low, close and volume for UnitedHealth Group Incorporated (UNH) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €335.20 | €335.20 | €330.00 | €330.60 | 105 |
| 2026-10-07 | €335.20 | €341.20 | €334.00 | €341.20 | 158 |
| 2026-10-06 | €336.80 | €336.80 | €332.80 | €332.80 | 57 |
| 2026-10-05 | €331.40 | €337.20 | €330.20 | €337.20 | 139 |
| 2026-10-02 | €325.40 | €326.80 | €324.80 | €326.60 | 24 |
| 2026-10-01 | €325.00 | €325.00 | €324.00 | €324.20 | 66 |
| 2026-09-30 | €330.60 | €330.60 | €330.60 | €330.60 | 0 |
| 2026-09-29 | €332.00 | €332.00 | €330.40 | €330.40 | 1 |
| 2026-09-28 | €330.00 | €334.20 | €330.00 | €331.40 | 51 |
| 2026-09-25 | €329.20 | €332.40 | €329.20 | €332.40 | 39 |
| 2026-09-24 | €325.20 | €325.20 | €325.00 | €325.00 | 37 |
| 2026-09-23 | €326.60 | €327.00 | €326.40 | €326.80 | 43 |
| 2026-09-22 | €328.60 | €331.00 | €327.40 | €327.40 | 144 |
| 2026-09-21 | €329.80 | €329.80 | €329.20 | €329.20 | 129 |
| 2026-09-18 | €327.40 | €327.60 | €326.60 | €326.60 | 255 |
| 2026-09-17 | €328.00 | €328.20 | €328.00 | €328.20 | 3 |
| 2026-09-16 | €325.40 | €328.80 | €325.20 | €328.80 | 188 |
| 2026-09-15 | €331.20 | €331.20 | €331.00 | €331.00 | 6 |
| 2026-09-14 | €326.60 | €331.60 | €326.60 | €331.60 | 16 |
| 2026-09-11 | €335.00 | €336.40 | €325.00 | €326.40 | 88 |
| 2026-09-10 | €338.60 | €338.60 | €338.60 | €338.60 | 0 |
| 2026-09-09 | €344.00 | €345.80 | €330.00 | €338.60 | 505 |
| 2026-09-08 | €339.80 | €347.20 | €339.80 | €347.20 | 577 |
| 2026-09-07 | €342.20 | €342.20 | €342.20 | €342.20 | 3 |
| 2026-09-04 | €344.00 | €344.40 | €341.80 | €341.80 | 789 |
| 2026-09-03 | €344.40 | €344.40 | €343.20 | €344.20 | 190 |
| 2026-09-02 | €341.60 | €344.00 | €341.60 | €344.00 | 11 |
| 2026-09-01 | €335.80 | €341.00 | €335.80 | €341.00 | 11 |
| 2026-08-31 | €338.20 | €338.20 | €335.00 | €335.00 | 30 |
| 2026-08-28 | €339.00 | €340.40 | €339.00 | €340.40 | 15 |
| 2026-08-27 | €342.80 | €343.00 | €339.40 | €339.40 | 218 |
| 2026-08-26 | €339.60 | €345.00 | €339.60 | €344.20 | 221 |
| 2026-08-25 | €341.60 | €341.60 | €339.40 | €340.60 | 64 |
| 2026-08-24 | €333.80 | €341.80 | €333.80 | €341.80 | 131 |
| 2026-08-21 | €329.60 | €334.80 | €329.60 | €334.80 | 1,524 |
| 2026-08-20 | €333.20 | €333.80 | €329.20 | €329.20 | 572 |
| 2026-08-19 | €339.00 | €339.00 | €333.80 | €333.80 | 108 |
| 2026-08-18 | €341.40 | €342.40 | €341.40 | €342.20 | 98 |
| 2026-08-17 | €346.00 | €346.00 | €340.00 | €340.00 | 70 |
| 2026-08-14 | €345.80 | €346.60 | €345.40 | €345.40 | 125 |
| 2026-08-13 | €351.00 | €352.60 | €347.40 | €347.40 | 225 |
| 2026-08-12 | €348.60 | €352.00 | €348.40 | €352.00 | 84 |
| 2026-08-11 | €353.80 | €353.80 | €349.80 | €349.80 | 40 |
| 2026-08-10 | €351.80 | €356.60 | €350.60 | €356.60 | 59 |
| 2026-08-07 | €350.00 | €350.20 | €350.00 | €350.00 | 60 |
| 2026-08-06 | €357.80 | €359.20 | €349.80 | €349.80 | 121 |
| 2026-08-05 | €354.00 | €358.80 | €351.00 | €358.80 | 197 |
| 2026-08-04 | €360.60 | €360.60 | €354.00 | €355.20 | 297 |
| 2026-08-03 | €359.20 | €361.80 | €358.80 | €361.40 | 39 |
| 2026-07-31 | €365.80 | €365.80 | €359.80 | €359.80 | 68 |
| 2026-07-30 | €366.40 | €366.40 | €362.40 | €363.60 | 79 |
| 2026-07-29 | €374.80 | €375.60 | €373.20 | €373.20 | 296 |
| 2026-07-28 | €366.60 | €375.00 | €366.40 | €375.00 | 108 |
| 2026-07-27 | €369.00 | €371.00 | €369.00 | €371.00 | 24 |
| 2026-07-24 | €371.60 | €374.20 | €371.60 | €373.20 | 29 |
| 2026-07-23 | €376.00 | €376.60 | €372.60 | €372.60 | 346 |
| 2026-07-22 | €381.80 | €384.00 | €381.80 | €384.00 | 67 |
| 2026-07-21 | €369.00 | €380.80 | €368.60 | €380.80 | 99 |
| 2026-07-20 | €371.60 | €373.40 | €368.80 | €368.80 | 588 |
| 2026-07-17 | €369.60 | €380.60 | €369.60 | €380.60 | 18 |
| 2026-07-16 | €362.80 | €390.00 | €362.80 | €390.00 | 388 |
| 2026-07-15 | €371.00 | €371.20 | €364.60 | €369.40 | 255 |
| 2026-07-14 | €375.20 | €376.20 | €371.40 | €371.40 | 29 |
| 2026-07-13 | €373.80 | €376.80 | €371.40 | €376.80 | 278 |
| 2026-07-10 | €377.60 | €378.80 | €377.60 | €378.80 | 124 |
| 2026-07-09 | €371.60 | €379.00 | €371.60 | €379.00 | 66 |
| 2026-07-08 | €374.60 | €375.00 | €371.80 | €371.80 | 492 |
| 2026-07-07 | €365.20 | €373.80 | €365.20 | €373.80 | 237 |
| 2026-07-06 | €370.20 | €370.20 | €363.80 | €363.80 | 50 |
| 2026-07-03 | €370.80 | €371.80 | €369.60 | €369.60 | 278 |
| 2026-07-02 | €373.80 | €374.20 | €370.00 | €370.00 | 59 |
| 2026-07-01 | €363.80 | €374.20 | €363.80 | €374.20 | 162 |
| 2026-06-30 | €368.20 | €369.40 | €363.80 | €364.60 | 326 |
| 2026-06-29 | €375.60 | €375.60 | €365.00 | €365.00 | 229 |
| 2026-06-26 | €364.00 | €375.00 | €364.00 | €375.00 | 206 |
| 2026-06-25 | €355.20 | €366.00 | €355.20 | €365.20 | 546 |
| 2026-06-24 | €358.40 | €362.20 | €355.60 | €355.60 | 362 |
| 2026-06-23 | €354.40 | €360.00 | €354.40 | €360.00 | 67 |
| 2026-06-22 | €350.00 | €357.80 | €349.00 | €357.80 | 101 |
| 2026-06-19 | €348.60 | €351.40 | €348.60 | €351.40 | 284 |
| 2026-06-18 | €346.60 | €348.60 | €346.60 | €348.60 | 46 |
| 2026-06-17 | €350.40 | €352.40 | €350.00 | €352.00 | 111 |
| 2026-06-16 | €354.00 | €354.00 | €351.80 | €353.20 | 173 |
| 2026-06-15 | €348.20 | €356.00 | €347.60 | €356.00 | 367 |
| 2026-06-12 | €349.40 | €352.40 | €348.80 | €351.80 | 161 |
| 2026-06-11 | €350.80 | €354.60 | €350.80 | €352.20 | 64 |
| 2026-06-10 | €355.80 | €356.80 | €350.20 | €352.40 | 348 |
| 2026-06-09 | €351.40 | €356.20 | €350.80 | €355.80 | 647 |
| 2026-06-08 | €345.00 | €351.20 | €341.60 | €351.00 | 680 |
| 2026-06-05 | €342.40 | €349.00 | €340.60 | €347.20 | 958 |
| 2026-06-04 | €323.60 | €343.60 | €323.60 | €341.20 | 543 |
| 2026-06-03 | €323.80 | €332.00 | €323.80 | €331.20 | 482 |
| 2026-06-02 | €325.00 | €325.00 | €323.00 | €323.20 | 65 |
| 2026-06-01 | €323.80 | €328.00 | €322.80 | €325.20 | 587 |
| 2026-05-29 | €327.40 | €329.20 | €322.40 | €326.40 | 688 |
| 2026-05-28 | €329.80 | €330.40 | €327.80 | €328.80 | 688 |
| 2026-05-27 | €324.00 | €328.80 | €322.60 | €328.60 | 716 |
| 2026-05-26 | €333.00 | €333.00 | €332.60 | €332.60 | 105 |
| 2026-05-25 | €334.60 | €334.60 | €333.00 | €333.20 | 373 |
| 2026-05-22 | €329.20 | €334.40 | €328.20 | €333.20 | 354 |
| 2026-05-21 | €327.80 | €330.40 | €327.80 | €329.80 | 116 |
| 2026-05-20 | €335.00 | €337.60 | €327.60 | €327.80 | 695 |
| 2026-05-19 | €333.80 | €340.40 | €333.80 | €337.20 | 948 |
| 2026-05-18 | €322.60 | €334.00 | €314.20 | €333.20 | 1,130 |
| 2026-05-15 | €341.40 | €341.60 | €336.00 | €338.00 | 48 |
| 2026-05-14 | €341.60 | €342.40 | €340.20 | €341.20 | 66 |
| 2026-05-13 | €337.80 | €345.00 | €335.20 | €343.00 | 1,276 |
| 2026-05-12 | €326.60 | €336.00 | €325.60 | €336.00 | 620 |
| 2026-05-11 | €322.60 | €325.00 | €320.60 | €324.00 | 446 |
| 2026-05-08 | €314.00 | €322.00 | €313.20 | €322.00 | 325 |
| 2026-05-07 | €312.60 | €312.60 | €310.40 | €312.60 | 182 |
| 2026-05-06 | €308.20 | €313.60 | €305.40 | €312.60 | 1,104 |
| 2026-05-05 | €316.60 | €317.40 | €310.00 | €310.00 | 854 |
| 2026-05-04 | €314.20 | €314.20 | €312.00 | €313.40 | 152 |
| 2026-04-30 | €314.20 | €316.40 | €313.80 | €316.40 | 235 |
| 2026-04-29 | €313.80 | €316.80 | €311.40 | €316.80 | 302 |
| 2026-04-28 | €301.80 | €315.00 | €301.60 | €314.00 | 906 |
| 2026-04-27 | €302.20 | €302.20 | €298.60 | €298.60 | 1,091 |
| 2026-04-24 | €302.60 | €303.00 | €300.00 | €301.60 | 394 |
| 2026-04-23 | €300.60 | €305.00 | €299.80 | €302.60 | 320 |
| 2026-04-22 | €293.80 | €305.40 | €293.20 | €301.00 | 522 |
| 2026-04-21 | €274.40 | €303.00 | €274.40 | €300.40 | 1,353 |
| 2026-04-20 | €274.40 | €275.00 | €273.60 | €274.80 | 166 |
| 2026-04-17 | €268.40 | €275.40 | €268.40 | €275.40 | 688 |
| 2026-04-16 | €266.00 | €268.00 | €265.80 | €268.00 | 494 |
| 2026-04-15 | €265.80 | €267.00 | €265.00 | €265.40 | 201 |
| 2026-04-14 | €264.80 | €270.00 | €264.40 | €267.40 | 220 |
| 2026-04-13 | €259.40 | €262.20 | €258.80 | €262.20 | 15 |
| 2026-04-10 | €261.60 | €264.20 | €261.40 | €263.20 | 226 |
| 2026-04-09 | €261.00 | €262.40 | €260.40 | €262.40 | 167 |
| 2026-04-08 | €265.00 | €266.60 | €262.00 | €262.40 | 398 |
| 2026-04-07 | €260.40 | €269.40 | €256.80 | €267.40 | 750 |
| 2026-04-02 | €234.00 | €240.45 | €234.00 | €239.70 | 198 |
| 2026-04-01 | €233.30 | €236.75 | €233.30 | €236.45 | 170 |
| 2026-03-31 | €228.90 | €233.70 | €228.90 | €233.70 | 145 |
| 2026-03-30 | €224.20 | €228.20 | €224.20 | €228.20 | 56 |
| 2026-03-27 | €233.00 | €233.00 | €223.25 | €225.00 | 266 |
| 2026-03-26 | €232.85 | €236.50 | €232.20 | €232.20 | 316 |
| 2026-03-25 | €236.10 | €236.90 | €232.70 | €233.00 | 93 |
| 2026-03-24 | €233.00 | €235.35 | €232.30 | €235.35 | 100 |
| 2026-03-23 | €237.15 | €241.20 | €232.45 | €232.45 | 446 |
| 2026-03-20 | €242.70 | €243.50 | €239.75 | €240.00 | 243 |
| 2026-03-19 | €247.50 | €247.50 | €244.25 | €244.25 | 390 |
| 2026-03-18 | €248.95 | €250.00 | €248.05 | €248.15 | 169 |
| 2026-03-17 | €247.20 | €249.85 | €247.20 | €249.20 | 130 |
| 2026-03-16 | €246.45 | €248.95 | €246.10 | €247.90 | 204 |
| 2026-03-13 | €241.35 | €246.75 | €241.35 | €246.75 | 34 |
| 2026-03-12 | €245.00 | €246.40 | €241.95 | €241.95 | 86 |
| 2026-03-11 | €242.60 | €244.05 | €242.60 | €244.05 | 29 |
| 2026-03-10 | €243.95 | €245.25 | €243.95 | €244.45 | 442 |
| 2026-03-09 | €243.75 | €244.75 | €243.50 | €244.70 | 308 |
| 2026-03-06 | €248.70 | €249.50 | €246.70 | €246.70 | 79 |
| 2026-03-05 | €250.10 | €250.45 | €249.30 | €249.30 | 26 |
| 2026-03-04 | €246.60 | €248.90 | €246.60 | €248.00 | 82 |
| 2026-03-03 | €248.80 | €252.85 | €248.55 | €248.55 | 498 |
| 2026-03-02 | €245.90 | €249.40 | €244.50 | €249.40 | 156 |
| 2026-02-27 | €242.40 | €247.00 | €241.75 | €246.75 | 382 |
| 2026-02-26 | €239.70 | €246.00 | €239.70 | €246.00 | 344 |
| 2026-02-25 | €232.05 | €239.90 | €232.05 | €239.90 | 161 |
| 2026-02-24 | €239.15 | €239.85 | €230.70 | €232.10 | 680 |
| 2026-02-23 | €244.05 | €246.20 | €244.05 | €246.20 | 172 |
| 2026-02-20 | €246.90 | €246.90 | €243.20 | €243.20 | 54 |
| 2026-02-19 | €244.25 | €245.55 | €243.85 | €245.55 | 731 |
| 2026-02-18 | €243.75 | €245.20 | €243.75 | €244.55 | 119 |
| 2026-02-17 | €246.10 | €246.80 | €245.40 | €245.40 | 288 |
| 2026-02-16 | €247.60 | €248.25 | €245.95 | €246.55 | 553 |
| 2026-02-13 | €239.50 | €246.20 | €239.25 | €246.20 | 624 |
| 2026-02-12 | €235.85 | €239.50 | €234.30 | €239.50 | 1,313 |
| 2026-02-11 | €230.25 | €235.00 | €227.45 | €234.70 | 1,482 |
| 2026-02-10 | €231.20 | €233.20 | €231.20 | €233.20 | 106 |
| 2026-02-09 | €234.05 | €235.05 | €232.90 | €235.05 | 439 |
| 2026-02-06 | €221.95 | €233.05 | €221.95 | €232.50 | 525 |
| 2026-02-05 | €233.25 | €234.10 | €226.80 | €228.00 | 797 |
| 2026-02-04 | €238.65 | €241.60 | €233.00 | €233.70 | 1,133 |
| 2026-02-03 | €242.75 | €242.75 | €237.55 | €239.85 | 313 |
| 2026-02-02 | €238.00 | €245.65 | €238.00 | €242.65 | 974 |
| 2026-01-30 | €243.15 | €243.80 | €240.00 | €240.65 | 615 |
| 2026-01-29 | €244.15 | €247.60 | €243.30 | €243.30 | 1,758 |
| 2026-01-28 | €236.20 | €247.20 | €236.00 | €244.50 | 1,363 |
| 2026-01-27 | €270.05 | €272.10 | €234.20 | €234.70 | 5,789 |
| 2026-01-26 | €298.55 | €299.70 | €293.85 | €294.90 | 148 |
| 2026-01-23 | €300.30 | €302.10 | €300.30 | €301.10 | 746 |
| 2026-01-22 | €296.80 | €302.05 | €295.80 | €302.05 | 878 |
| 2026-01-21 | €287.05 | €295.00 | €287.00 | €295.00 | 998 |
| 2026-01-20 | €280.35 | €288.50 | €277.95 | €288.50 | 933 |
| 2026-01-19 | €282.15 | €282.85 | €281.40 | €281.55 | 141 |
| 2026-01-16 | €291.70 | €291.85 | €285.95 | €286.55 | 435 |
| 2026-01-15 | €287.55 | €291.00 | €284.15 | €291.00 | 632 |
| 2026-01-14 | €285.80 | €290.75 | €285.50 | €290.00 | 684 |
| 2026-01-13 | €291.15 | €291.70 | €286.50 | €286.50 | 510 |
| 2026-01-12 | €294.55 | €294.55 | €286.65 | €290.30 | 509 |
| 2026-01-09 | €298.90 | €299.60 | €295.60 | €296.20 | 922 |
| 2026-01-08 | €291.05 | €298.20 | €291.05 | €297.90 | 409 |
| 2026-01-07 | €297.80 | €298.70 | €289.40 | €291.40 | 346 |
| 2026-01-06 | €291.20 | €299.85 | €291.20 | €299.85 | 539 |
| 2026-01-05 | €287.65 | €287.80 | €286.60 | €287.80 | 103 |
| 2026-01-02 | €281.25 | €283.80 | €280.25 | €283.80 | 852 |
| 2025-12-30 | €279.55 | €280.00 | €279.40 | €280.00 | 170 |
| 2025-12-29 | €280.30 | €280.80 | €279.40 | €279.75 | 1,203 |
| 2025-12-23 | €275.55 | €278.30 | €275.05 | €276.20 | 672 |
| 2025-12-22 | €279.05 | €279.05 | €276.00 | €276.00 | 226 |
| 2025-12-19 | €279.40 | €280.85 | €279.10 | €279.45 | 361 |
| 2025-12-18 | €279.30 | €281.15 | €278.95 | €279.10 | 171 |
| 2025-12-17 | €284.65 | €285.65 | €282.25 | €282.45 | 166 |
| 2025-12-16 | €288.25 | €288.90 | €282.20 | €282.20 | 190 |
| 2025-12-15 | €290.35 | €290.85 | €288.90 | €290.20 | 86 |
| 2025-12-12 | €286.50 | €291.90 | €286.50 | €290.60 | 511 |
| 2025-12-11 | €278.50 | €288.35 | €278.50 | €288.35 | 170 |
| 2025-12-10 | €277.35 | €278.50 | €275.95 | €278.50 | 175 |
| 2025-12-09 | €277.05 | €278.40 | €277.05 | €277.70 | 229 |
| 2025-12-08 | €282.15 | €282.90 | €277.65 | €277.65 | 392 |
| 2025-12-05 | €285.40 | €287.05 | €283.45 | €283.85 | 136 |
| 2025-12-04 | €291.30 | €292.20 | €285.10 | €285.10 | 285 |
| 2025-12-03 | €278.75 | €290.70 | €278.60 | €290.70 | 961 |
| 2025-12-02 | €276.95 | €281.50 | €276.95 | €279.05 | 470 |
| 2025-12-01 | €282.60 | €282.60 | €280.15 | €281.20 | 224 |
| 2025-11-28 | €285.85 | €287.45 | €284.30 | €284.30 | 389 |
| 2025-11-27 | €284.45 | €285.05 | €284.45 | €284.95 | 107 |
| 2025-11-26 | €282.20 | €285.80 | €281.90 | €284.25 | 247 |
| 2025-11-25 | €276.00 | €282.85 | €276.00 | €281.40 | 423 |
| 2025-11-24 | €278.40 | €283.90 | €276.60 | €277.75 | 344 |
| 2025-11-21 | €268.95 | €280.60 | €268.00 | €279.30 | 511 |
| 2025-11-20 | €270.85 | €270.90 | €268.80 | €270.25 | 129 |
| 2025-11-19 | €269.50 | €271.75 | €263.75 | €265.75 | 609 |
| 2025-11-18 | €274.15 | €275.95 | €267.00 | €270.30 | 495 |
| 2025-11-17 | €276.15 | €281.75 | €276.15 | €276.15 | 803 |
| 2025-11-14 | €285.05 | €285.05 | €276.50 | €276.70 | 145 |
| 2025-11-13 | €294.00 | €294.00 | €285.40 | €285.40 | 362 |
| 2025-11-12 | €282.90 | €295.35 | €282.90 | €294.15 | 1,079 |
| 2025-11-11 | €278.55 | €281.45 | €276.65 | €281.45 | 342 |
| 2025-11-10 | €278.85 | €278.85 | €274.65 | €276.00 | 424 |
| 2025-11-07 | €276.30 | €277.75 | €271.65 | €276.30 | 1,020 |
| 2025-11-06 | €285.50 | €287.45 | €278.50 | €278.50 | 299 |
| 2025-11-05 | €286.45 | €287.50 | €282.80 | €284.80 | 3,558 |
| 2025-11-04 | €285.10 | €291.05 | €283.90 | €287.55 | 2,279 |
| 2025-11-03 | €296.00 | €297.10 | €283.85 | €288.00 | 1,127 |
| 2025-10-31 | €298.85 | €298.85 | €293.00 | €295.05 | 590 |
| 2025-10-30 | €304.85 | €305.70 | €297.40 | €297.50 | 1,225 |
| 2025-10-29 | €316.10 | €316.10 | €306.40 | €306.40 | 1,437 |
| 2025-10-28 | €315.20 | €328.60 | €309.10 | €316.20 | 889 |
| 2025-10-27 | €313.80 | €316.00 | €311.90 | €316.00 | 655 |
| 2025-10-24 | €311.10 | €313.30 | €309.70 | €311.95 | 543 |
| 2025-10-23 | €307.95 | €310.60 | €306.50 | €309.90 | 1,147 |
| 2025-10-22 | €314.40 | €315.35 | €309.70 | €309.70 | 247 |
| 2025-10-21 | €311.60 | €318.65 | €311.60 | €315.00 | 908 |
| 2025-10-20 | €307.25 | €313.05 | €306.25 | €312.95 | 368 |
| 2025-10-17 | €300.85 | €304.50 | €293.25 | €303.30 | 965 |
| 2025-10-16 | €308.35 | €311.25 | €303.65 | €304.55 | 357 |
| 2025-10-15 | €310.60 | €311.20 | €307.45 | €310.05 | 299 |
| 2025-10-14 | €307.75 | €310.60 | €306.55 | €310.60 | 781 |
| 2025-10-13 | €304.75 | €310.55 | €304.75 | €310.55 | 725 |
| 2025-10-10 | €316.95 | €319.50 | €303.90 | €303.90 | 910 |
| 2025-10-09 | €319.00 | €323.65 | €318.80 | €319.90 | 1,099 |