UnitedHealth Group Incorporated (BCBA:UNH)
Argentina
· Delayed Price · Currency is ARS 15,110
-100 (-0.66%)
Dec 5, 2025, 4:59 PM BRT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,280.00 | 15,490.00 | 14,870.00 | 15,080.00 | 15,080.00 | -0.85% | 40,337 |
| Dec 4, 2025 | 15,550.00 | 15,610.00 | 15,050.00 | 15,210.00 | 15,210.00 | -2.19% | 293,361 |
| Dec 3, 2025 | 15,000.00 | 15,570.00 | 14,910.00 | 15,550.00 | 15,550.00 | 3.81% | 169,465 |
| Dec 2, 2025 | 15,390.00 | 15,390.00 | 14,790.00 | 14,980.00 | 14,980.00 | -0.33% | 62,815 |
| Dec 1, 2025 | 15,190.00 | 15,190.00 | 14,900.00 | 15,030.00 | 15,030.00 | -1.31% | 23,384 |
| Nov 28, 2025 | 15,330.00 | 15,510.00 | 15,130.00 | 15,230.00 | 15,230.00 | -0.65% | 68,465 |
| Nov 27, 2025 | 15,360.00 | 15,580.00 | 15,240.00 | 15,330.00 | 15,330.00 | 0.07% | 7,975 |
| Nov 26, 2025 | 15,150.00 | 15,460.00 | 15,020.00 | 15,320.00 | 15,320.00 | 1.39% | 41,321 |
| Nov 25, 2025 | 14,700.00 | 15,130.00 | 14,500.00 | 15,110.00 | 15,110.00 | 3.56% | 53,699 |
| Nov 21, 2025 | 14,170.00 | 14,790.00 | 13,980.00 | 14,590.00 | 14,590.00 | 3.26% | 115,744 |
| Nov 20, 2025 | 13,760.00 | 14,190.00 | 13,700.00 | 14,130.00 | 14,130.00 | 2.76% | 26,556 |
| Nov 19, 2025 | 14,000.00 | 14,030.00 | 13,540.00 | 13,750.00 | 13,750.00 | -1.72% | 53,596 |
| Nov 18, 2025 | 14,400.00 | 14,400.00 | 13,820.00 | 13,990.00 | 13,990.00 | -3.45% | 103,716 |
| Nov 17, 2025 | 14,640.00 | 14,810.00 | 14,400.00 | 14,490.00 | 14,490.00 | -0.69% | 42,468 |
| Nov 14, 2025 | 15,000.00 | 15,000.00 | 14,390.00 | 14,590.00 | 14,590.00 | -2.60% | 84,363 |
| Nov 13, 2025 | 15,300.00 | 15,300.00 | 14,800.00 | 14,980.00 | 14,980.00 | -1.58% | 66,715 |
| Nov 12, 2025 | 14,800.00 | 15,270.00 | 14,620.00 | 15,220.00 | 15,220.00 | 4.32% | 122,743 |
| Nov 11, 2025 | 14,630.00 | 14,640.00 | 14,320.00 | 14,590.00 | 14,590.00 | 2.17% | 44,263 |
| Nov 10, 2025 | 14,360.00 | 14,490.00 | 13,800.00 | 14,280.00 | 14,280.00 | -0.56% | 78,767 |
| Nov 7, 2025 | 14,500.00 | 14,750.00 | 14,200.00 | 14,360.00 | 14,360.00 | -2.45% | 85,828 |
| Nov 6, 2025 | 14,980.00 | 15,080.00 | 14,620.00 | 14,720.00 | 14,720.00 | -0.94% | 57,926 |
| Nov 5, 2025 | 15,300.00 | 15,300.00 | 14,780.00 | 14,860.00 | 14,860.00 | -2.24% | 80,909 |
| Nov 4, 2025 | 15,330.00 | 15,480.00 | 15,000.00 | 15,200.00 | 15,200.00 | -0.91% | 54,205 |
| Nov 3, 2025 | 15,550.00 | 15,730.00 | 14,870.00 | 15,340.00 | 15,340.00 | -1.29% | 106,858 |
| Oct 31, 2025 | 15,440.00 | 15,650.00 | 15,290.00 | 15,540.00 | 15,540.00 | - | 94,729 |
| Oct 30, 2025 | 15,750.00 | 15,970.00 | 15,500.00 | 15,540.00 | 15,540.00 | -3.24% | 97,789 |
| Oct 29, 2025 | 16,530.00 | 16,530.00 | 15,900.00 | 16,060.00 | 16,060.00 | -3.31% | 133,179 |
| Oct 28, 2025 | 16,600.00 | 16,990.00 | 16,170.00 | 16,610.00 | 16,610.00 | 2.98% | 307,092 |
| Oct 27, 2025 | 15,770.00 | 16,240.00 | 15,060.00 | 16,130.00 | 16,130.00 | -6.38% | 86,589 |
| Oct 24, 2025 | 16,600.00 | 17,310.00 | 16,600.00 | 17,230.00 | 17,230.00 | 1.77% | 71,026 |
| Oct 23, 2025 | 17,380.00 | 17,380.00 | 16,870.00 | 16,930.00 | 16,930.00 | -3.48% | 129,184 |
| Oct 22, 2025 | 17,790.00 | 17,790.00 | 17,420.00 | 17,540.00 | 17,540.00 | -1.96% | 82,587 |
| Oct 21, 2025 | 17,510.00 | 18,010.00 | 17,090.00 | 17,890.00 | 17,890.00 | 3.35% | 166,656 |
| Oct 20, 2025 | 16,660.00 | 17,380.00 | 16,660.00 | 17,310.00 | 17,310.00 | 3.78% | 78,538 |
| Oct 17, 2025 | 16,000.00 | 16,790.00 | 15,400.00 | 16,680.00 | 16,680.00 | 3.80% | 57,037 |
| Oct 16, 2025 | 15,970.00 | 16,180.00 | 15,780.00 | 16,070.00 | 16,070.00 | 0.75% | 70,597 |
| Oct 15, 2025 | 16,000.00 | 16,290.00 | 15,680.00 | 15,950.00 | 15,950.00 | -0.68% | 47,036 |
| Oct 14, 2025 | 15,440.00 | 16,240.00 | 15,320.00 | 16,060.00 | 16,060.00 | 3.15% | 54,513 |
| Oct 13, 2025 | 15,330.00 | 15,620.00 | 14,880.00 | 15,570.00 | 15,570.00 | -3.95% | 61,813 |
| Oct 9, 2025 | 17,550.00 | 17,690.00 | 16,000.00 | 16,210.00 | 16,210.00 | -6.79% | 86,813 |
| Oct 8, 2025 | 17,310.00 | 17,660.00 | 17,170.00 | 17,390.00 | 17,390.00 | 1.10% | 97,813 |
| Oct 7, 2025 | 16,520.00 | 17,230.00 | 16,460.00 | 17,200.00 | 17,200.00 | 4.24% | 71,483 |
| Oct 6, 2025 | 16,960.00 | 16,960.00 | 16,460.00 | 16,500.00 | 16,500.00 | -0.90% | 48,512 |
| Oct 3, 2025 | 16,970.00 | 17,100.00 | 16,590.00 | 16,650.00 | 16,650.00 | 0.06% | 113,850 |
| Oct 2, 2025 | 16,570.00 | 16,880.00 | 16,450.00 | 16,640.00 | 16,640.00 | 0.48% | 104,909 |
| Oct 1, 2025 | 16,010.00 | 16,640.00 | 16,010.00 | 16,560.00 | 16,560.00 | 2.73% | 79,781 |
| Sep 30, 2025 | 15,740.00 | 16,170.00 | 15,440.00 | 16,120.00 | 16,120.00 | 3.47% | 94,382 |
| Sep 29, 2025 | 15,250.00 | 15,610.00 | 15,200.00 | 15,580.00 | 15,580.00 | 1.43% | 71,794 |
| Sep 26, 2025 | 14,810.00 | 15,430.00 | 14,400.00 | 15,360.00 | 15,360.00 | 4.49% | 95,753 |
| Sep 25, 2025 | 14,650.00 | 14,770.00 | 14,350.00 | 14,700.00 | 14,700.00 | -1.28% | 39,403 |
| Sep 24, 2025 | 14,680.00 | 14,980.00 | 14,560.00 | 14,890.00 | 14,890.00 | -0.33% | 47,541 |
| Sep 23, 2025 | 14,400.00 | 15,000.00 | 14,140.00 | 14,940.00 | 14,940.00 | 0.40% | 157,442 |
| Sep 22, 2025 | 15,550.00 | 15,550.00 | 14,430.00 | 14,880.00 | 14,880.00 | -6.83% | 166,971 |
| Sep 19, 2025 | 15,850.00 | 16,100.00 | 15,680.00 | 15,970.00 | 15,970.00 | 1.08% | 143,068 |
| Sep 18, 2025 | 15,500.00 | 15,920.00 | 15,440.00 | 15,800.00 | 15,800.00 | 2.00% | 141,535 |
| Sep 17, 2025 | 15,200.00 | 15,520.00 | 15,100.00 | 15,490.00 | 15,490.00 | 1.57% | 54,233 |
| Sep 16, 2025 | 15,790.00 | 15,790.00 | 15,100.00 | 15,250.00 | 15,250.00 | -3.36% | 125,193 |
| Sep 15, 2025 | 15,790.00 | 15,890.00 | 15,300.00 | 15,780.00 | 15,780.00 | -0.38% | 109,882 |
| Sep 12, 2025 | 15,600.00 | 16,000.00 | 15,600.00 | 15,840.00 | 15,777.17 | 1.86% | 194,202 |
| Sep 11, 2025 | 15,110.00 | 15,680.00 | 15,050.00 | 15,550.00 | 15,488.32 | 2.91% | 245,725 |
| Sep 10, 2025 | 15,080.00 | 15,150.00 | 14,730.00 | 15,110.00 | 15,050.07 | -0.40% | 114,574 |
| Sep 9, 2025 | 14,390.00 | 15,260.00 | 14,280.00 | 15,170.00 | 15,109.83 | 8.28% | 263,463 |
| Sep 8, 2025 | 13,500.00 | 14,550.00 | 13,500.00 | 14,010.00 | 13,954.43 | 5.74% | 85,789 |
| Sep 5, 2025 | 12,950.00 | 13,350.00 | 12,850.00 | 13,250.00 | 13,197.44 | 2.12% | 119,512 |
| Sep 4, 2025 | 12,775.00 | 13,025.00 | 12,600.00 | 12,975.00 | 12,923.53 | 1.96% | 97,461 |
| Sep 3, 2025 | 12,800.00 | 12,800.00 | 12,525.00 | 12,725.00 | 12,674.53 | -0.78% | 85,579 |
| Sep 2, 2025 | 12,925.00 | 13,000.00 | 12,800.00 | 12,825.00 | 12,774.13 | -0.97% | 127,362 |
| Sep 1, 2025 | 12,800.00 | 13,150.00 | 12,700.00 | 12,950.00 | 12,898.63 | 1.97% | 24,525 |
| Aug 29, 2025 | 12,300.00 | 12,750.00 | 12,175.00 | 12,700.00 | 12,649.62 | 2.42% | 196,886 |
| Aug 28, 2025 | 12,550.00 | 12,550.00 | 12,175.00 | 12,400.00 | 12,350.81 | -0.80% | 174,885 |
| Aug 27, 2025 | 12,300.00 | 12,625.00 | 12,300.00 | 12,500.00 | 12,450.42 | 1.63% | 66,192 |
| Aug 26, 2025 | 12,500.00 | 12,750.00 | 12,075.00 | 12,300.00 | 12,251.21 | -2.38% | 176,310 |
| Aug 25, 2025 | 12,525.00 | 12,625.00 | 12,400.00 | 12,600.00 | 12,550.02 | 1.61% | 88,349 |
| Aug 22, 2025 | 12,275.00 | 12,525.00 | 12,275.00 | 12,400.00 | 12,350.81 | 1.85% | 262,693 |
| Aug 21, 2025 | 12,150.00 | 12,250.00 | 11,850.00 | 12,175.00 | 12,126.71 | 2.10% | 196,266 |
| Aug 20, 2025 | 12,125.00 | 12,150.00 | 11,675.00 | 11,925.00 | 11,877.70 | -0.63% | 198,297 |
| Aug 19, 2025 | 12,275.00 | 12,300.00 | 11,800.00 | 12,000.00 | 11,952.40 | -1.84% | 146,740 |
| Aug 18, 2025 | 12,500.00 | 12,550.00 | 12,175.00 | 12,225.00 | 12,176.51 | 13.46% | 707,490 |
| Aug 14, 2025 | 10,950.00 | 10,975.00 | 10,625.00 | 10,775.00 | 10,732.26 | -1.15% | 103,033 |
| Aug 13, 2025 | 10,650.00 | 10,925.00 | 10,600.00 | 10,900.00 | 10,856.76 | 4.06% | 153,465 |
| Aug 12, 2025 | 10,250.00 | 10,550.00 | 10,200.00 | 10,475.00 | 10,433.45 | 2.95% | 108,933 |
| Aug 11, 2025 | 10,250.00 | 10,500.00 | 10,125.00 | 10,175.00 | 10,134.64 | 0.49% | 139,493 |
| Aug 8, 2025 | 9,980.00 | 10,150.00 | 9,870.00 | 10,125.00 | 10,084.84 | 2.69% | 152,239 |
| Aug 7, 2025 | 9,960.00 | 10,100.00 | 9,710.00 | 9,860.00 | 9,820.89 | -1.10% | 166,434 |
| Aug 6, 2025 | 10,275.00 | 10,275.00 | 9,930.00 | 9,970.00 | 9,930.45 | -2.73% | 121,464 |
| Aug 5, 2025 | 9,930.00 | 10,275.00 | 9,890.00 | 10,250.00 | 10,209.34 | 3.22% | 220,208 |
| Aug 4, 2025 | 9,850.00 | 9,990.00 | 9,310.00 | 9,930.00 | 9,890.61 | 1.43% | 65,699 |
| Aug 1, 2025 | 10,275.00 | 10,275.00 | 9,740.00 | 9,790.00 | 9,751.17 | -4.25% | 151,635 |
| Jul 31, 2025 | 10,550.00 | 10,600.00 | 9,950.00 | 10,225.00 | 10,184.44 | -3.99% | 225,577 |
| Jul 30, 2025 | 10,300.00 | 10,675.00 | 10,150.00 | 10,650.00 | 10,607.76 | 3.40% | 141,905 |
| Jul 29, 2025 | 10,550.00 | 10,775.00 | 10,225.00 | 10,300.00 | 10,259.14 | -7.21% | 210,693 |
| Jul 28, 2025 | 11,175.00 | 11,175.00 | 10,975.00 | 11,100.00 | 11,055.97 | 1.14% | 104,057 |
| Jul 25, 2025 | 10,900.00 | 11,150.00 | 10,850.00 | 10,975.00 | 10,931.47 | 1.62% | 71,760 |
| Jul 24, 2025 | 11,150.00 | 11,150.00 | 10,700.00 | 10,800.00 | 10,757.16 | -3.79% | 67,594 |
| Jul 23, 2025 | 11,075.00 | 11,250.00 | 10,950.00 | 11,225.00 | 11,180.48 | 2.75% | 41,054 |
| Jul 22, 2025 | 11,125.00 | 11,200.00 | 10,825.00 | 10,925.00 | 10,881.67 | -0.68% | 39,125 |
| Jul 21, 2025 | 11,200.00 | 11,250.00 | 10,950.00 | 11,000.00 | 10,956.37 | -0.90% | 144,469 |
| Jul 18, 2025 | 11,200.00 | 11,225.00 | 10,975.00 | 11,100.00 | 11,055.97 | -0.67% | 99,240 |
| Jul 17, 2025 | 11,025.00 | 11,275.00 | 10,925.00 | 11,175.00 | 11,130.67 | -1.11% | 62,550 |
| Jul 16, 2025 | 11,325.00 | 11,425.00 | 11,175.00 | 11,300.00 | 11,255.18 | - | 69,999 |