UnitedHealth Group Incorporated (1UNH) Price History
Daily open, high, low, close and volume for UnitedHealth Group Incorporated (1UNH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €330.60 | €344.00 | €330.00 | €335.60 | 885 |
| 2026-10-08 | €334.20 | €335.20 | €331.00 | €332.40 | 225 |
| 2026-10-07 | €333.80 | €334.60 | €332.80 | €339.40 | 505 |
| 2026-10-06 | €337.20 | €338.00 | €336.40 | €334.20 | 79 |
| 2026-10-05 | €331.40 | €333.00 | €331.20 | €331.20 | 61 |
| 2026-10-02 | €325.20 | €326.40 | €325.00 | €325.40 | 275 |
| 2026-10-01 | €323.60 | €324.20 | €323.00 | €323.00 | 77 |
| 2026-09-30 | €329.60 | €329.60 | €322.40 | €326.40 | 48 |
| 2026-09-29 | €332.00 | €332.00 | €330.60 | €328.40 | 9 |
| 2026-09-28 | €333.20 | €333.20 | €330.60 | €330.60 | 6 |
| 2026-09-25 | €328.60 | €329.60 | €327.20 | €330.00 | 55 |
| 2026-09-24 | €326.40 | €327.00 | €326.20 | €326.60 | 126 |
| 2026-09-23 | €326.60 | €327.40 | €326.40 | €326.20 | 69 |
| 2026-09-22 | €329.40 | €330.20 | €329.20 | €326.20 | 11 |
| 2026-09-21 | €330.00 | €330.00 | €326.00 | €326.40 | 131 |
| 2026-09-18 | €328.60 | €328.60 | €326.20 | €326.00 | 37 |
| 2026-09-17 | €328.20 | €329.80 | €328.20 | €328.80 | 47 |
| 2026-09-16 | €326.20 | €328.60 | €326.00 | €328.60 | 92 |
| 2026-09-15 | €332.20 | €332.20 | €327.20 | €327.00 | 32 |
| 2026-09-14 | €328.00 | €332.60 | €328.00 | €332.60 | 379 |
| 2026-09-11 | €330.00 | €336.20 | €324.60 | €325.20 | 150 |
| 2026-09-10 | €335.20 | €342.20 | €335.20 | €336.80 | 189 |
| 2026-09-09 | €347.60 | €347.60 | €327.60 | €336.40 | 227 |
| 2026-09-08 | €339.80 | €339.80 | €339.00 | €339.80 | 32 |
| 2026-09-07 | €341.00 | €344.00 | €340.20 | €342.40 | 64 |
| 2026-09-04 | €345.00 | €345.40 | €342.20 | €341.80 | 11 |
| 2026-09-03 | €344.00 | €348.00 | €342.40 | €348.20 | 67 |
| 2026-09-02 | €342.00 | €345.20 | €341.80 | €345.00 | 75 |
| 2026-09-01 | €336.40 | €342.00 | €336.40 | €341.40 | 79 |
| 2026-08-31 | €338.00 | €339.00 | €336.20 | €336.80 | 241 |
| 2026-08-28 | €339.60 | €340.00 | €339.60 | €340.80 | 28 |
| 2026-08-27 | €343.20 | €343.20 | €340.20 | €342.40 | 25 |
| 2026-08-26 | €340.80 | €345.20 | €340.00 | €345.00 | 142 |
| 2026-08-25 | €342.60 | €342.60 | €339.40 | €339.40 | 63 |
| 2026-08-24 | €336.00 | €340.20 | €335.40 | €339.00 | 259 |
| 2026-08-21 | €328.60 | €335.60 | €328.60 | €335.40 | 64 |
| 2026-08-20 | €331.00 | €333.00 | €331.00 | €331.20 | 66 |
| 2026-08-19 | €340.20 | €340.60 | €337.00 | €335.80 | 131 |
| 2026-08-18 | €341.60 | €343.80 | €341.60 | €342.40 | 111 |
| 2026-08-17 | €342.60 | €345.40 | €338.00 | €340.80 | 109 |
| 2026-08-14 | €346.40 | €347.40 | €344.20 | €346.20 | 124 |
| 2026-08-13 | €351.40 | €352.60 | €350.40 | €349.60 | 113 |
| 2026-08-12 | €349.60 | €349.60 | €348.00 | €350.20 | 46 |
| 2026-08-11 | €353.80 | €354.40 | €349.60 | €350.80 | 129 |
| 2026-08-10 | €351.60 | €356.20 | €351.20 | €356.40 | 47 |
| 2026-08-07 | €349.60 | €354.60 | €347.20 | €353.80 | 198 |
| 2026-08-06 | €359.00 | €360.20 | €350.60 | €350.60 | 67 |
| 2026-08-05 | €354.00 | €354.60 | €345.60 | €356.20 | 139 |
| 2026-08-04 | €360.80 | €361.40 | €353.20 | €354.60 | 105 |
| 2026-08-03 | €359.60 | €363.00 | €359.40 | €362.00 | 164 |
| 2026-07-31 | €365.80 | €367.00 | €363.60 | €365.80 | 160 |
| 2026-07-30 | €366.00 | €366.00 | €359.40 | €365.80 | 254 |
| 2026-07-29 | €375.00 | €375.80 | €372.80 | €374.20 | 68 |
| 2026-07-28 | €368.60 | €371.00 | €367.00 | €372.80 | 119 |
| 2026-07-27 | €369.00 | €370.00 | €369.00 | €367.60 | 67 |
| 2026-07-24 | €371.20 | €376.80 | €370.20 | €369.40 | 438 |
| 2026-07-23 | €375.40 | €378.40 | €370.60 | €370.60 | 62 |
| 2026-07-22 | €383.20 | €383.20 | €379.60 | €381.20 | 155 |
| 2026-07-21 | €368.60 | €380.00 | €368.00 | €380.00 | 119 |
| 2026-07-20 | €373.40 | €373.60 | €366.60 | €370.60 | 312 |
| 2026-07-17 | €370.40 | €381.00 | €370.40 | €376.00 | 231 |
| 2026-07-16 | €363.60 | €400.00 | €361.20 | €379.00 | 1,009 |
| 2026-07-15 | €373.00 | €374.40 | €359.80 | €369.80 | 495 |
| 2026-07-14 | €375.80 | €377.60 | €369.40 | €372.40 | 206 |
| 2026-07-13 | €372.40 | €376.80 | €371.00 | €376.20 | 109 |
| 2026-07-10 | €378.80 | €378.80 | €373.40 | €374.40 | 141 |
| 2026-07-09 | €370.80 | €377.60 | €370.80 | €377.00 | 161 |
| 2026-07-08 | €374.20 | €376.20 | €373.80 | €374.80 | 204 |
| 2026-07-07 | €365.20 | €374.00 | €364.80 | €373.60 | 87 |
| 2026-07-06 | €371.60 | €372.40 | €365.00 | €365.40 | 52 |
| 2026-07-03 | €371.00 | €371.00 | €368.60 | €369.80 | 51 |
| 2026-07-02 | €373.40 | €375.00 | €372.00 | €375.80 | 160 |
| 2026-07-01 | €358.20 | €371.20 | €358.20 | €369.20 | 174 |
| 2026-06-30 | €369.00 | €369.80 | €362.80 | €364.80 | 428 |
| 2026-06-29 | €374.20 | €375.00 | €365.60 | €366.80 | 1,471 |
| 2026-06-26 | €364.80 | €375.00 | €363.00 | €375.00 | 280 |
| 2026-06-25 | €355.60 | €366.40 | €355.60 | €364.40 | 364 |
| 2026-06-24 | €359.00 | €363.40 | €354.00 | €357.60 | 247 |
| 2026-06-23 | €354.40 | €360.00 | €353.80 | €357.00 | 99 |
| 2026-06-22 | €348.60 | €355.60 | €348.60 | €353.80 | 162 |
| 2026-06-19 | €346.80 | €350.40 | €346.80 | €348.60 | 170 |
| 2026-06-18 | €347.20 | €353.60 | €346.20 | €352.20 | 234 |
| 2026-06-17 | €350.20 | €353.40 | €348.60 | €352.00 | 263 |
| 2026-06-16 | €355.40 | €355.40 | €350.80 | €352.00 | 186 |
| 2026-06-15 | €349.40 | €354.20 | €347.40 | €353.60 | 320 |
| 2026-06-12 | €348.40 | €350.20 | €348.40 | €350.00 | 50 |
| 2026-06-11 | €351.40 | €355.00 | €351.20 | €352.80 | 212 |
| 2026-06-10 | €356.20 | €358.40 | €352.80 | €352.80 | 370 |
| 2026-06-09 | €352.20 | €357.00 | €349.80 | €355.20 | 225 |
| 2026-06-08 | €344.00 | €349.00 | €342.00 | €349.60 | 258 |
| 2026-06-05 | €341.00 | €347.40 | €340.80 | €347.20 | 482 |
| 2026-06-04 | €325.00 | €344.00 | €324.80 | €342.40 | 969 |
| 2026-06-03 | €324.20 | €333.40 | €324.20 | €330.40 | 232 |
| 2026-06-02 | €324.20 | €325.00 | €322.60 | €323.80 | 290 |
| 2026-06-01 | €323.60 | €329.20 | €322.80 | €327.60 | 122 |
| 2026-05-29 | €327.60 | €329.60 | €324.80 | €323.60 | 491 |
| 2026-05-28 | €328.80 | €334.00 | €328.80 | €331.00 | 140 |
| 2026-05-27 | €323.80 | €330.20 | €322.80 | €329.60 | 298 |
| 2026-05-26 | €333.40 | €333.40 | €326.00 | €326.20 | 222 |
| 2026-05-25 | €335.00 | €335.00 | €331.60 | €333.40 | 357 |
| 2026-05-22 | €329.80 | €335.00 | €328.20 | €335.20 | 194 |
| 2026-05-21 | €328.20 | €332.00 | €328.00 | €331.80 | 421 |
| 2026-05-20 | €334.80 | €337.00 | €331.00 | €331.00 | 344 |
| 2026-05-19 | €334.20 | €339.80 | €333.40 | €339.60 | 580 |
| 2026-05-18 | €323.20 | €334.80 | €315.60 | €332.20 | 1,027 |
| 2026-05-15 | €342.00 | €342.00 | €336.80 | €338.80 | 412 |
| 2026-05-14 | €342.00 | €344.20 | €339.00 | €341.40 | 741 |
| 2026-05-13 | €336.80 | €344.20 | €333.20 | €341.80 | 452 |
| 2026-05-12 | €326.20 | €330.00 | €325.20 | €329.80 | 710 |
| 2026-05-11 | €321.40 | €324.40 | €320.60 | €324.00 | 628 |
| 2026-05-08 | €313.20 | €318.00 | €313.20 | €317.60 | 419 |
| 2026-05-07 | €312.00 | €313.00 | €310.00 | €311.80 | 295 |
| 2026-05-06 | €305.80 | €313.60 | €303.60 | €313.40 | 444 |
| 2026-05-05 | €316.60 | €317.00 | €310.40 | €310.60 | 447 |
| 2026-05-04 | €313.40 | €315.20 | €313.00 | €315.40 | 560 |
| 2026-04-30 | €314.40 | €316.00 | €310.80 | €314.80 | 534 |
| 2026-04-29 | €312.40 | €315.60 | €311.00 | €313.60 | 362 |
| 2026-04-28 | €301.40 | €311.60 | €301.40 | €311.60 | 401 |
| 2026-04-27 | €301.40 | €302.40 | €297.60 | €298.00 | 806 |
| 2026-04-24 | €302.00 | €305.00 | €299.80 | €301.40 | 191 |
| 2026-04-23 | €299.60 | €304.00 | €299.40 | €303.20 | 541 |
| 2026-04-22 | €293.60 | €305.00 | €292.60 | €304.40 | 1,722 |
| 2026-04-21 | €275.00 | €303.00 | €274.20 | €296.00 | 1,606 |
| 2026-04-20 | €274.40 | €276.00 | €272.80 | €272.00 | 672 |
| 2026-04-17 | €269.00 | €274.40 | €268.40 | €274.00 | 313 |
| 2026-04-16 | €265.80 | €267.20 | €265.60 | €266.40 | 321 |
| 2026-04-15 | €266.40 | €268.00 | €264.40 | €265.60 | 125 |
| 2026-04-14 | €265.00 | €270.00 | €264.20 | €269.60 | 119 |
| 2026-04-13 | €258.60 | €263.20 | €258.60 | €262.40 | 42 |
| 2026-04-10 | €262.20 | €263.80 | €262.00 | €263.40 | 133 |
| 2026-04-09 | €261.00 | €262.80 | €260.00 | €262.00 | 505 |
| 2026-04-08 | €264.80 | €267.00 | €261.40 | €261.40 | 746 |
| 2026-04-07 | €261.00 | €267.40 | €256.60 | €264.00 | 935 |
| 2026-04-02 | €235.75 | €240.15 | €233.95 | €239.85 | 101 |
| 2026-04-01 | €234.90 | €236.45 | €233.85 | €235.90 | 119 |
| 2026-03-31 | €228.70 | €231.90 | €228.70 | €231.35 | 128 |
| 2026-03-30 | €224.55 | €226.40 | €224.55 | €226.40 | 200 |
| 2026-03-27 | €232.45 | €232.45 | €223.50 | €223.45 | 256 |
| 2026-03-26 | €232.95 | €235.70 | €232.75 | €234.20 | 47 |
| 2026-03-25 | €236.70 | €237.25 | €232.20 | €232.40 | 195 |
| 2026-03-24 | €233.05 | €235.05 | €232.25 | €234.85 | 199 |
| 2026-03-23 | €237.70 | €242.45 | €232.90 | €233.00 | 493 |
| 2026-03-20 | €242.30 | €244.10 | €241.35 | €244.05 | 55 |
| 2026-03-19 | €246.60 | €248.35 | €245.20 | €245.25 | 109 |
| 2026-03-18 | €250.05 | €250.05 | €247.55 | €248.65 | 333 |
| 2026-03-17 | €247.70 | €249.50 | €247.70 | €248.10 | 114 |
| 2026-03-16 | €249.60 | €249.60 | €245.00 | €248.85 | 157 |
| 2026-03-13 | €241.50 | €242.75 | €241.30 | €245.20 | 54 |
| 2026-03-12 | €246.00 | €248.55 | €241.75 | €242.55 | 29 |
| 2026-03-11 | €243.70 | €244.65 | €242.55 | €245.00 | 46 |
| 2026-03-10 | €245.55 | €245.55 | €241.60 | €243.35 | 275 |
| 2026-03-09 | €251.70 | €251.70 | €242.20 | €244.60 | 137 |
| 2026-03-06 | €247.20 | €250.40 | €243.00 | €244.50 | 232 |
| 2026-03-05 | €249.00 | €250.55 | €248.95 | €249.60 | 500 |
| 2026-03-04 | €248.00 | €251.50 | €247.35 | €252.10 | 192 |
| 2026-03-03 | €247.10 | €252.50 | €246.15 | €248.70 | 620 |
| 2026-03-02 | €244.95 | €250.95 | €244.00 | €250.50 | 1,401 |
| 2026-02-27 | €242.75 | €247.45 | €241.05 | €246.70 | 258 |
| 2026-02-26 | €239.70 | €249.20 | €239.70 | €244.05 | 456 |
| 2026-02-25 | €233.40 | €238.65 | €232.80 | €238.65 | 339 |
| 2026-02-24 | €240.00 | €240.05 | €231.50 | €231.80 | 921 |
| 2026-02-23 | €244.65 | €246.35 | €241.60 | €241.60 | 1,053 |
| 2026-02-20 | €246.35 | €246.35 | €242.45 | €243.80 | 259 |
| 2026-02-19 | €244.20 | €246.10 | €244.20 | €244.40 | 41 |
| 2026-02-18 | €245.35 | €245.35 | €242.65 | €244.15 | 254 |
| 2026-02-17 | €246.60 | €248.00 | €244.85 | €246.90 | 111 |
| 2026-02-16 | €245.00 | €248.55 | €244.95 | €247.60 | 276 |
| 2026-02-13 | €238.75 | €245.20 | €238.75 | €242.65 | 433 |
| 2026-02-12 | €235.70 | €237.75 | €233.00 | €235.55 | 110 |
| 2026-02-11 | €230.45 | €233.55 | €227.40 | €233.55 | 340 |
| 2026-02-10 | €232.35 | €237.95 | €231.55 | €232.70 | 196 |
| 2026-02-09 | €233.90 | €234.30 | €230.65 | €233.15 | 281 |
| 2026-02-06 | €223.35 | €231.55 | €222.65 | €231.75 | 764 |
| 2026-02-05 | €233.60 | €234.75 | €228.30 | €228.30 | 1,017 |
| 2026-02-04 | €239.50 | €242.05 | €234.55 | €234.60 | 523 |
| 2026-02-03 | €243.25 | €244.05 | €239.20 | €239.20 | 656 |
| 2026-02-02 | €238.00 | €246.30 | €237.70 | €245.45 | 352 |
| 2026-01-30 | €242.80 | €244.70 | €240.20 | €240.35 | 351 |
| 2026-01-29 | €245.45 | €247.60 | €242.55 | €242.75 | 1,781 |
| 2026-01-28 | €237.10 | €246.40 | €236.05 | €246.15 | 3,892 |
| 2026-01-27 | €272.05 | €272.90 | €236.70 | €237.95 | 6,325 |
| 2026-01-26 | €299.70 | €300.20 | €292.75 | €294.05 | 631 |
| 2026-01-23 | €301.40 | €303.10 | €300.35 | €302.00 | 498 |
| 2026-01-22 | €297.00 | €301.85 | €295.85 | €300.95 | 572 |
| 2026-01-21 | €291.40 | €296.60 | €286.80 | €295.65 | 1,153 |
| 2026-01-20 | €279.15 | €285.55 | €277.75 | €285.55 | 365 |
| 2026-01-19 | €259.70 | €284.40 | €259.70 | €281.65 | 247 |
| 2026-01-16 | €291.80 | €291.85 | €287.10 | €288.50 | 500 |
| 2026-01-15 | €287.65 | €289.15 | €284.00 | €289.85 | 525 |
| 2026-01-14 | €286.85 | €291.75 | €285.75 | €291.20 | 737 |
| 2026-01-13 | €291.05 | €293.55 | €288.00 | €288.75 | 288 |
| 2026-01-12 | €292.75 | €294.10 | €285.75 | €289.40 | 1,527 |
| 2026-01-09 | €299.55 | €299.85 | €295.00 | €295.55 | 333 |
| 2026-01-08 | €292.30 | €298.10 | €291.65 | €297.85 | 585 |
| 2026-01-07 | €298.55 | €299.15 | €291.05 | €291.05 | 771 |
| 2026-01-06 | €292.25 | €300.80 | €291.05 | €299.05 | 1,214 |
| 2026-01-05 | €286.40 | €289.90 | €286.20 | €290.20 | 559 |
| 2026-01-02 | €281.00 | €289.10 | €279.75 | €288.60 | 197 |
| 2025-12-30 | €279.65 | €285.40 | €279.65 | €283.75 | 194 |
| 2025-12-29 | €279.95 | €282.95 | €279.95 | €280.20 | 199 |
| 2025-12-23 | €276.15 | €278.20 | €275.40 | €276.70 | 280 |
| 2025-12-22 | €277.95 | €279.60 | €274.35 | €277.65 | 261 |
| 2025-12-19 | €279.85 | €284.85 | €279.80 | €284.70 | 619 |
| 2025-12-18 | €280.00 | €281.55 | €278.65 | €281.15 | 364 |
| 2025-12-17 | €286.00 | €286.00 | €283.10 | €284.40 | 315 |
| 2025-12-16 | €290.70 | €290.70 | €284.95 | €286.35 | 278 |
| 2025-12-15 | €291.65 | €293.15 | €287.00 | €288.80 | 335 |
| 2025-12-12 | €285.75 | €293.50 | €285.75 | €291.90 | 612 |
| 2025-12-11 | €279.20 | €285.50 | €277.55 | €285.65 | 522 |
| 2025-12-10 | €277.60 | €278.80 | €276.50 | €278.80 | 469 |
| 2025-12-09 | €277.85 | €279.55 | €277.45 | €278.75 | 571 |
| 2025-12-08 | €282.55 | €283.25 | €278.40 | €280.70 | 308 |
| 2025-12-05 | €288.00 | €288.00 | €281.40 | €282.75 | 3,599 |
| 2025-12-04 | €293.70 | €293.70 | €286.00 | €286.80 | 552 |
| 2025-12-03 | €308.70 | €308.70 | €278.00 | €287.50 | 766 |
| 2025-12-02 | €279.15 | €282.85 | €277.45 | €280.65 | 582 |
| 2025-12-01 | €287.95 | €287.95 | €280.40 | €280.25 | 1,126 |
| 2025-11-28 | €286.85 | €287.00 | €284.15 | €286.05 | 1,301 |
| 2025-11-27 | €286.30 | €286.30 | €284.15 | €284.75 | 111 |
| 2025-11-26 | €281.40 | €289.00 | €281.40 | €285.05 | 1,234 |
| 2025-11-25 | €277.70 | €283.20 | €276.55 | €281.35 | 1,304 |
| 2025-11-24 | €279.10 | €284.95 | €276.65 | €278.10 | 1,404 |
| 2025-11-21 | €268.25 | €277.55 | €267.55 | €277.75 | 696 |
| 2025-11-20 | €270.20 | €272.20 | €268.50 | €270.80 | 985 |
| 2025-11-19 | €269.60 | €271.95 | €264.00 | €265.50 | 747 |
| 2025-11-18 | €275.15 | €276.35 | €267.10 | €269.05 | 1,539 |
| 2025-11-17 | €277.05 | €282.00 | €275.80 | €282.05 | 520 |
| 2025-11-14 | €282.35 | €284.60 | €276.50 | €278.05 | 2,108 |
| 2025-11-13 | €294.25 | €294.80 | €286.55 | €286.95 | 651 |
| 2025-11-12 | €283.85 | €295.85 | €283.10 | €291.65 | 1,623 |
| 2025-11-11 | €279.10 | €279.50 | €276.25 | €276.60 | 408 |
| 2025-11-10 | €278.55 | €280.35 | €274.20 | €276.50 | 1,890 |
| 2025-11-07 | €275.55 | €277.65 | €272.60 | €273.10 | 895 |
| 2025-11-06 | €285.05 | €286.80 | €281.25 | €281.60 | 648 |
| 2025-11-05 | €287.40 | €288.35 | €283.10 | €283.20 | 896 |
| 2025-11-04 | €284.90 | €292.45 | €284.00 | €290.25 | 1,190 |
| 2025-11-03 | €296.75 | €297.50 | €284.35 | €286.60 | 1,244 |
| 2025-10-31 | €303.85 | €303.85 | €294.75 | €296.20 | 1,119 |
| 2025-10-30 | €306.00 | €306.35 | €298.25 | €299.00 | 917 |
| 2025-10-29 | €316.40 | €316.60 | €307.20 | €308.55 | 771 |
| 2025-10-28 | €316.90 | €331.35 | €309.95 | €317.10 | 2,143 |
| 2025-10-27 | €314.85 | €314.85 | €311.80 | €312.75 | 329 |
| 2025-10-24 | €311.85 | €313.45 | €309.40 | €312.40 | 387 |
| 2025-10-23 | €314.05 | €314.05 | €305.60 | €308.75 | 591 |
| 2025-10-22 | €315.40 | €315.70 | €309.75 | €311.10 | 262 |
| 2025-10-21 | €312.45 | €321.05 | €311.60 | €317.20 | 524 |
| 2025-10-20 | €307.30 | €310.85 | €306.00 | €310.70 | 258 |
| 2025-10-17 | €301.00 | €304.85 | €295.40 | €303.75 | 1,020 |
| 2025-10-16 | €308.55 | €311.35 | €307.35 | €307.85 | 136 |
| 2025-10-15 | €310.50 | €312.30 | €308.35 | €312.30 | 397 |
| 2025-10-14 | €308.75 | €310.80 | €305.75 | €310.25 | 279 |
| 2025-10-13 | €310.05 | €310.05 | €294.70 | €310.25 | 777 |
| 2025-10-10 | €317.85 | €319.90 | €306.85 | €306.90 | 1,321 |
| 2025-10-09 | €320.25 | €324.05 | €319.45 | €323.05 | 587 |