Skip to main content
UnitedHealth Group Incorporated (BCBA:UNHD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
11.14
+0.03 (0.27%)
At close: Apr 27, 2026

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.1511.6311.1411.4611.462.87%22,605
Apr 27, 202611.1311.1810.9811.1411.140.27%7,017
Apr 24, 202611.1611.1710.9511.1111.11-0.18%8,242
Apr 23, 202611.1311.1911.0111.1311.130.27%7,429
Apr 22, 202611.0011.2111.0011.1011.102.40%10,802
Apr 21, 202610.6011.1810.6010.8410.847.33%63,216
Apr 20, 202610.1410.2110.0410.1010.10-0.39%10,816
Apr 17, 202610.0910.2910.0010.1410.141.91%6,751
Apr 16, 20269.909.999.819.959.95-0.90%2,474
Apr 15, 202610.1210.129.7910.0410.041.31%6,145
Apr 14, 20269.8210.099.829.919.910.71%6,486
Apr 13, 20269.659.909.639.849.842.29%3,308
Apr 10, 20269.729.799.609.629.62-0.41%2,024
Apr 9, 20269.579.709.579.669.660.84%4,309
Apr 8, 20269.759.809.479.589.58-0.52%6,262
Apr 7, 20269.109.819.109.639.638.57%37,694
Apr 6, 20268.728.898.728.878.872.78%1,622
Apr 1, 20268.538.688.518.638.631.53%3,494
Mar 31, 20268.238.528.228.508.503.53%6,661
Mar 30, 20268.208.228.038.218.211.48%3,707
Mar 27, 20268.398.398.028.098.09-3.80%7,582
Mar 26, 20268.458.708.368.418.41-6,057
Mar 25, 20268.808.808.358.418.41-0.36%1,832
Mar 23, 20268.738.738.438.448.44-2.99%1,493
Mar 20, 20268.798.888.668.708.70-1.58%7,668
Mar 19, 20268.809.008.798.848.84-0.23%1,688
Mar 18, 20268.889.048.868.868.86-1.77%1,235
Mar 17, 20268.949.218.939.029.020.33%2,085
Mar 16, 20269.079.078.878.998.992.04%3,782
Mar 13, 20268.618.898.618.818.811.50%3,106
Mar 12, 20268.798.888.678.688.68-3.23%3,593
Mar 11, 20268.808.978.788.978.971.24%3,321
Mar 10, 20268.808.918.708.868.86-0.11%2,890
Mar 9, 20268.768.998.568.878.87-0.22%4,486
Mar 6, 20269.029.298.808.898.82-1.33%4,230
Mar 5, 20269.259.298.949.018.94-1.74%2,104
Mar 4, 20269.049.188.849.179.101.55%3,984
Mar 3, 20269.209.208.889.038.96-1.85%3,359
Mar 2, 20269.009.208.739.209.131.10%2,487
Feb 27, 20269.179.198.879.109.030.44%12,314
Feb 26, 20269.089.208.939.068.992.03%3,367
Feb 25, 20268.639.058.638.888.812.66%2,770
Feb 24, 20268.828.868.518.658.58-2.92%2,495
Feb 23, 20269.169.168.838.918.84-1.55%3,572
Feb 20, 20269.129.158.939.058.980.67%3,144
Feb 19, 20268.969.038.918.998.92-0.88%4,432
Feb 18, 20269.209.208.939.079.00-1.31%3,102
Feb 13, 20268.859.198.839.199.122.68%4,200
Feb 12, 20268.898.968.678.958.882.29%13,259
Feb 11, 20268.548.768.438.758.682.22%3,866
Feb 10, 20268.668.728.558.568.50-0.81%5,073
Feb 9, 20268.719.048.548.638.560.58%5,012
Feb 6, 20268.508.708.208.588.522.88%5,567
Feb 5, 20268.698.908.318.348.28-3.36%6,142
Feb 4, 20268.908.908.538.638.56-2.38%6,632
Feb 3, 20269.259.258.708.848.77-1.01%7,045
Feb 2, 20269.059.068.858.938.86-0.89%9,297
Jan 30, 20269.289.298.899.018.94-1.96%12,334
Jan 29, 20269.289.359.029.199.12-0.65%10,896
Jan 28, 20269.009.258.819.259.183.93%30,255
Jan 27, 202610.4710.478.768.908.83-18.50%128,993
Jan 26, 202611.0011.2010.8310.9210.84-1.53%5,913
Jan 23, 202611.2011.3710.9511.0911.010.64%6,838
Jan 22, 202610.8911.1110.8011.0210.941.47%6,366
Jan 21, 202610.5510.8910.5510.8610.782.55%4,461
Jan 20, 202610.2010.6110.1510.5910.513.52%4,880
Jan 19, 202610.2210.4310.2010.2310.15-1.54%647
Jan 16, 202610.4410.5510.3510.3910.31-1.24%1,905
Jan 15, 202610.5810.5810.2010.5210.44-0.75%3,236
Jan 14, 202610.4810.6310.3610.6010.521.73%6,203
Jan 13, 202610.6810.8710.4010.4210.34-1.51%3,171
Jan 12, 202610.7210.7210.4510.5810.50-2.22%5,562
Jan 9, 202610.9410.9510.6710.8210.74-0.18%2,444
Jan 8, 202610.7510.8510.6010.8410.761.69%3,798
Jan 7, 202610.8711.0010.5310.6610.58-2.29%12,762
Jan 6, 202610.8010.9410.7010.9110.832.15%7,865
Jan 5, 202610.3010.7910.3010.6810.601.71%5,012
Jan 2, 202610.3310.5210.1910.5010.421.16%2,939
Dec 30, 202510.2110.489.8510.3810.301.07%5,274
Dec 29, 202510.4410.4410.2310.2710.19-0.96%1,903
Dec 26, 202510.2210.6010.2210.3710.291.47%1,282
Dec 24, 202510.1910.3510.1310.2210.140.79%424
Dec 23, 202510.0910.3010.0910.1410.060.30%1,236
Dec 22, 202510.2010.3210.0710.1110.03-3.35%5,447
Dec 19, 202510.3210.4610.1910.4610.382.15%2,041
Dec 18, 202510.3710.3810.1510.2410.16-1.73%6,066
Dec 17, 202510.3910.4810.3410.4210.340.68%4,815
Dec 16, 202510.5410.5910.3010.3510.27-2.63%4,510
Dec 15, 202510.5010.6710.5010.6310.550.57%4,648
Dec 12, 202510.4910.6810.4210.5710.491.25%3,666
Dec 11, 202510.2010.5010.1210.4410.363.16%6,645
Dec 10, 20259.9610.439.9510.1210.040.90%3,033
Dec 9, 202510.0510.359.9910.039.95-3.65%2,686
Dec 5, 202510.7110.7110.0710.4110.290.68%7,032
Dec 4, 202510.7110.7110.3010.3410.22-2.36%3,972
Dec 3, 202510.4410.7010.1510.5910.473.72%6,268
Dec 2, 202510.0810.269.9310.2110.09-0.68%3,578
Dec 1, 202510.2110.4110.1310.2810.16-1.25%3,800
Nov 28, 202510.4910.4910.2810.4110.29-0.76%3,315
Nov 27, 202510.5410.8010.3010.4910.371.25%2,109