Skip to main content
UnitedHealth Group Incorporated (BMV:UNH)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,006.90
-42.10 (-0.70%)
At close: Dec 5, 2025

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,018.006,048.006,000.006,006.906,006.90-0.70%729
Dec 4, 20256,145.636,145.636,049.006,049.006,049.00-2.70%2,036
Dec 3, 20255,969.996,217.005,969.996,217.006,217.003.62%735
Dec 2, 20255,980.005,999.995,980.005,999.995,999.990.41%727
Dec 1, 20256,007.066,015.005,975.005,975.655,975.65-0.99%922
Nov 28, 20256,075.006,078.006,000.006,035.636,035.63-0.37%2,033
Nov 26, 20256,135.006,135.006,035.006,058.256,058.250.86%1,150
Nov 25, 20255,950.006,034.995,950.006,006.686,006.681.76%1,183
Nov 24, 20255,895.995,959.995,876.475,903.005,903.00-0.18%2,346
Nov 21, 20255,764.995,969.995,764.995,913.695,913.693.39%4,914
Nov 20, 20255,745.005,773.765,668.015,720.015,720.011.18%2,308
Nov 19, 20255,741.995,742.005,600.005,653.205,653.20-1.68%2,533
Nov 18, 20255,830.005,830.005,690.005,750.005,750.00-2.09%2,151
Nov 14, 20255,900.005,950.005,870.025,872.815,872.81-3.72%1,251
Nov 13, 20256,173.166,173.166,040.016,100.006,100.00-2.10%2,442
Nov 12, 20255,982.606,262.005,982.606,230.666,230.664.12%2,427
Nov 11, 20255,908.005,984.005,874.665,984.005,984.002.12%3,136
Nov 10, 20255,967.885,967.885,840.005,860.005,860.00-1.16%514
Nov 7, 20255,900.005,930.005,810.025,929.005,929.00-0.60%549
Nov 6, 20256,073.006,105.655,965.035,965.055,965.05-1.95%2,197
Nov 5, 20256,140.006,140.006,030.026,083.746,083.74-1.36%5,609
Nov 4, 20256,147.136,230.006,137.246,167.836,167.830.53%804
Nov 3, 20256,225.736,261.456,050.016,135.026,135.02-3.15%2,260
Oct 31, 20256,365.006,445.006,285.006,334.576,334.57-0.78%12,950
Oct 30, 20256,500.006,500.006,375.016,384.366,384.36-2.78%2,597
Oct 29, 20256,737.016,737.016,547.206,567.066,567.06-3.30%3,642
Oct 28, 20256,964.296,985.996,560.036,790.926,790.921.18%3,551
Oct 27, 20256,696.876,749.986,675.016,712.016,712.010.23%961
Oct 24, 20256,642.996,720.006,642.006,696.876,696.870.81%515
Oct 23, 20256,570.006,643.006,570.006,643.006,643.00-0.15%109
Oct 22, 20256,698.326,698.326,610.006,652.956,652.95-1.32%542
Oct 21, 20256,768.006,823.506,742.006,742.006,742.000.19%389
Oct 20, 20256,655.016,728.996,655.016,728.996,728.993.21%339
Oct 17, 20256,533.746,580.016,500.016,520.016,520.01-0.31%1,198
Oct 16, 20256,605.706,607.006,540.006,540.006,540.00-1.69%1,103
Oct 15, 20256,625.006,716.996,600.016,652.176,652.170.02%1,251
Oct 14, 20256,592.006,699.996,590.016,650.926,650.920.64%535
Oct 13, 20256,562.906,620.006,562.906,608.616,608.610.68%362
Oct 10, 20256,774.996,775.006,549.776,563.776,563.77-3.09%4,079
Oct 9, 20256,802.006,896.006,770.006,772.806,772.80-0.63%9,204
Oct 8, 20256,767.006,854.996,767.006,816.036,816.031.73%2,965
Oct 7, 20256,605.006,700.006,600.006,700.006,700.001.71%1,082
Oct 6, 20256,657.006,657.006,567.006,587.616,587.61-0.82%3,850
Oct 3, 20256,597.006,777.996,590.016,641.756,641.751.98%4,399
Oct 2, 20256,400.006,550.006,400.006,513.006,513.002.41%4,614
Oct 1, 20256,358.646,404.006,300.006,360.016,360.010.79%2,277
Sep 30, 20256,338.126,363.166,295.006,310.016,310.01-0.32%2,682
Sep 29, 20256,315.986,330.006,280.016,330.006,330.000.21%1,252
Sep 26, 20256,294.006,350.006,280.006,316.556,316.55-1.35%3,263
Sep 25, 20256,469.016,469.016,369.066,402.866,402.86-1.49%2,844
Sep 24, 20256,406.006,515.006,406.006,500.006,500.001.75%670
Sep 23, 20256,378.006,450.006,330.006,388.516,388.511.89%1,443
Sep 22, 20256,161.006,306.996,160.006,270.006,270.000.48%966
Sep 19, 20256,155.206,328.176,155.006,239.996,239.991.31%1,516
Sep 18, 20256,292.006,321.006,147.006,159.336,159.33-1.30%1,750
Sep 17, 20256,200.006,253.006,200.006,240.436,240.43-2.40%1,633
Sep 15, 20256,400.006,482.416,300.016,393.676,393.67-2.16%1,642
Sep 12, 20256,616.656,690.006,531.226,535.026,494.15-0.52%1,154
Sep 11, 20256,486.766,669.986,479.576,569.226,528.141.78%3,251
Sep 10, 20256,516.016,516.016,350.006,454.496,414.12-0.58%2,458
Sep 9, 20256,200.006,550.006,120.006,492.066,451.468.59%13,447
Sep 8, 20255,950.005,999.495,890.005,978.585,941.191.37%1,672
Sep 5, 20255,835.005,930.005,760.005,897.545,860.661.26%916
Sep 4, 20255,775.005,844.995,766.015,823.975,787.551.02%798
Sep 3, 20255,757.005,774.995,683.005,765.335,729.27-0.34%1,740
Sep 2, 20255,815.005,850.005,785.005,785.005,748.82-1.43%1,529
Sep 1, 20256,000.006,000.005,780.005,869.005,832.291.91%452
Aug 29, 20255,700.005,765.995,639.535,758.915,722.891.61%3,060
Aug 28, 20255,685.745,685.745,600.005,667.835,632.38-0.37%4,291
Aug 27, 20255,605.005,709.995,584.015,688.815,653.231.77%1,761
Aug 26, 20255,704.805,790.005,500.505,589.875,554.91-1.93%2,476
Aug 25, 20255,678.025,717.995,660.005,700.005,664.35-0.26%1,089
Aug 22, 20255,723.475,780.005,679.895,715.005,679.260.35%2,281
Aug 21, 20255,600.005,750.005,580.015,695.095,659.471.11%3,253
Aug 20, 20255,750.005,750.005,545.015,632.555,597.32-1.10%2,027
Aug 19, 20255,835.005,835.005,600.015,695.015,659.39-1.96%2,100
Aug 18, 20255,876.995,974.995,800.005,808.685,772.351.31%22,596
Aug 15, 20255,616.005,819.995,511.945,733.775,697.9112.21%33,379
Aug 14, 20255,075.425,150.005,054.405,109.645,077.680.88%1,640
Aug 13, 20254,960.005,070.004,950.005,065.215,033.534.18%17,511
Aug 12, 20254,753.004,892.504,752.244,862.084,831.672.84%2,839
Aug 11, 20254,799.154,825.994,716.014,728.004,698.431.64%2,398
Aug 8, 20254,551.004,659.994,532.474,651.914,622.822.35%8,390
Aug 7, 20254,613.724,613.724,480.004,545.004,516.57-0.87%4,858
Aug 6, 20254,714.004,714.004,570.004,585.114,556.43-2.32%1,149
Aug 5, 20254,560.004,708.004,549.004,693.884,664.523.04%2,438
Aug 4, 20254,499.384,567.004,468.714,555.504,527.012.37%7,404
Aug 1, 20254,699.004,699.004,450.004,450.004,422.17-4.89%5,014
Jul 31, 20255,025.005,025.004,670.004,678.814,649.55-6.52%3,285
Jul 30, 20254,961.965,049.954,855.115,005.084,973.781.69%2,481
Jul 29, 20255,189.985,189.984,890.004,921.954,891.17-7.03%13,800
Jul 28, 20255,256.755,314.995,250.005,293.995,260.881.21%4,915
Jul 25, 20255,255.005,300.005,220.005,230.605,197.891.17%4,308
Jul 24, 20255,300.005,335.005,160.015,170.085,137.75-4.47%5,081
Jul 23, 20255,339.965,489.955,328.415,412.225,378.371.61%1,363
Jul 22, 20255,299.005,350.005,250.015,326.485,293.171.36%4,052
Jul 21, 20255,330.155,349.975,255.005,255.015,222.14-0.62%1,497
Jul 18, 20255,400.005,400.005,272.005,287.545,254.47-1.92%2,283
Jul 17, 20255,492.005,492.005,351.005,391.225,357.50-1.69%1,642
Jul 16, 20255,510.005,514.995,478.005,484.005,449.70-0.33%528