Skip to main content
UnitedHealth Group Incorporated (BMV:UNH)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,009.00
-103.66 (-2.03%)
Last updated: Mar 9, 2026, 1:16 PM CST

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,112.905,112.905,044.805,112.665,073.430.01%1,121
Mar 5, 20265,122.005,122.005,100.005,112.125,072.89-0.19%184
Mar 4, 20265,099.985,127.005,099.985,122.005,082.700.31%3,959
Mar 3, 20265,150.005,150.005,070.015,106.325,067.14-0.01%958
Mar 2, 20265,100.005,107.005,040.005,106.865,067.671.23%5,866
Feb 27, 20264,960.005,050.014,954.005,044.995,006.282.32%3,446
Feb 26, 20265,078.005,078.004,930.004,930.374,892.541.03%780
Feb 25, 20264,825.004,881.004,806.414,879.994,842.543.68%1,032
Feb 24, 20264,790.004,790.004,685.004,707.004,670.88-3.66%631
Feb 23, 20264,955.005,000.004,878.814,886.004,848.51-1.29%512
Feb 20, 20264,917.004,950.004,908.004,950.004,912.02-1.10%607
Feb 19, 20264,971.005,005.004,950.015,005.004,966.600.70%343
Feb 18, 20264,936.004,979.004,936.004,970.004,931.86-0.30%1,233
Feb 17, 20265,035.005,050.114,978.014,985.004,946.75-10.41%962
Feb 16, 20264,989.005,820.004,989.005,564.505,521.8011.51%138
Feb 13, 20264,973.004,993.974,903.754,990.164,951.871.84%561
Feb 12, 20264,751.014,910.004,750.014,900.004,862.401.87%2,035
Feb 11, 20264,731.534,809.994,673.694,809.994,773.082.56%608
Feb 10, 20264,770.004,780.014,690.014,690.014,654.02-1.53%823
Feb 9, 20264,727.014,815.734,727.014,762.914,726.36-0.03%11,021
Feb 6, 20264,700.004,787.004,700.004,764.164,727.601.64%2,292
Feb 5, 20264,760.004,789.994,649.004,687.094,651.12-2.00%2,321
Feb 4, 20264,824.004,824.024,759.004,782.604,745.90-2.00%15,532
Feb 3, 20264,934.004,964.004,820.004,880.004,842.55-2.11%5,233
Jan 30, 20264,972.005,005.264,963.004,985.014,946.76-0.94%758
Jan 29, 20265,000.005,074.005,000.005,032.324,993.71-0.03%4,297
Jan 28, 20264,870.005,079.994,870.005,033.764,995.133.47%6,235
Jan 27, 20265,100.005,153.004,830.024,864.844,827.51-20.32%10,082
Jan 26, 20266,044.506,113.006,039.196,105.386,058.53-1.36%703
Jan 23, 20266,215.006,215.006,171.646,189.616,142.120.05%9,766
Jan 22, 20266,168.006,200.006,168.006,186.616,139.141.85%786
Jan 21, 20265,926.856,080.005,926.856,074.006,027.392.13%4,639
Jan 20, 20265,825.995,950.135,825.015,947.505,901.864.89%251
Jan 19, 20265,670.005,670.005,670.005,670.005,626.49-2.90%20
Jan 16, 20265,900.005,924.665,839.325,839.325,794.51-2.37%722
Jan 15, 20265,962.495,985.005,873.005,981.345,935.44-0.64%392
Jan 14, 20266,045.006,047.006,020.006,020.005,973.810.74%545
Jan 13, 20266,027.006,027.005,957.005,976.005,930.14-1.87%417
Jan 12, 20266,149.166,149.166,030.006,090.006,043.27-1.70%2,226
Jan 9, 20266,275.006,275.006,172.006,195.386,147.84-0.64%1,117
Jan 8, 20266,190.006,246.006,190.006,235.316,187.471.47%3,217
Jan 7, 20266,230.846,230.846,100.016,145.006,097.85-2.18%1,733
Jan 6, 20266,260.006,333.706,231.016,281.816,233.612.39%10,818
Jan 5, 20266,040.996,200.006,010.776,135.406,088.322.09%920
Jan 2, 20265,900.006,076.995,900.006,010.005,963.881.01%397
Dec 31, 20255,972.005,972.005,950.005,950.015,904.35-0.37%100
Dec 30, 20256,006.006,006.005,950.015,972.005,926.180.96%759
Dec 29, 20255,920.005,920.015,915.005,915.005,869.61-159
Dec 26, 20255,890.005,915.005,890.005,915.005,869.610.65%1,960
Dec 24, 20255,835.005,876.645,835.005,876.645,831.550.97%274
Dec 23, 20255,830.015,850.005,785.015,820.005,775.34-0.17%802
Dec 22, 20255,865.885,913.425,825.015,830.015,785.28-1.69%1,026
Dec 19, 20255,986.006,014.005,900.015,929.995,884.490.51%2,975
Dec 18, 20255,944.005,944.005,870.645,900.005,854.73-1.67%422
Dec 17, 20255,990.016,027.205,974.006,000.005,953.960.24%2,581
Dec 16, 20256,110.006,110.005,960.005,985.425,939.49-2.83%467
Dec 15, 20256,120.006,160.006,070.396,160.006,112.730.82%1,181
Dec 11, 20256,025.006,110.006,025.006,110.006,063.122.55%180
Dec 10, 20255,882.645,960.005,860.025,958.005,912.281.21%3,124
Dec 9, 20255,921.625,921.625,887.005,887.005,841.83-0.22%651
Dec 8, 20255,957.005,957.005,900.005,900.005,854.73-1.78%13,130
Dec 5, 20256,018.006,048.006,000.006,006.905,920.91-0.70%729
Dec 4, 20256,145.636,145.636,049.006,049.005,962.40-2.70%2,036
Dec 3, 20255,969.996,217.005,969.996,217.006,128.003.62%735
Dec 2, 20255,980.005,999.995,980.005,999.995,914.100.41%727
Dec 1, 20256,007.066,015.005,975.005,975.655,890.10-0.99%922
Nov 28, 20256,075.006,078.006,000.006,035.635,949.23-0.37%2,033
Nov 26, 20256,135.006,135.006,035.006,058.255,971.520.86%1,150
Nov 25, 20255,950.006,034.995,950.006,006.685,920.691.76%1,183
Nov 24, 20255,895.995,959.995,876.475,903.005,818.49-0.18%2,346
Nov 21, 20255,764.995,969.995,764.995,913.695,829.033.39%4,914
Nov 20, 20255,745.005,773.765,668.015,720.015,638.121.18%2,308
Nov 19, 20255,741.995,742.005,600.005,653.205,572.27-1.68%2,533
Nov 18, 20255,830.005,830.005,690.005,750.005,667.68-2.09%2,151
Nov 14, 20255,900.005,950.005,870.025,872.815,788.74-3.72%1,251
Nov 13, 20256,173.166,173.166,040.016,100.006,012.67-2.10%2,442
Nov 12, 20255,982.606,262.005,982.606,230.666,141.464.12%2,427
Nov 11, 20255,908.005,984.005,874.665,984.005,898.332.12%3,136
Nov 10, 20255,967.885,967.885,840.005,860.005,776.11-1.16%514
Nov 7, 20255,900.005,930.005,810.025,929.005,844.12-0.60%549
Nov 6, 20256,073.006,105.655,965.035,965.055,879.66-1.95%2,197
Nov 5, 20256,140.006,140.006,030.026,083.745,996.65-1.36%5,609
Nov 4, 20256,147.136,230.006,137.246,167.836,079.530.53%804
Nov 3, 20256,225.736,261.456,050.016,135.026,047.19-3.15%2,260
Oct 31, 20256,365.006,445.006,285.006,334.576,243.89-0.78%12,950
Oct 30, 20256,500.006,500.006,375.016,384.366,292.96-2.78%2,597
Oct 29, 20256,737.016,737.016,547.206,567.066,473.05-3.30%3,642
Oct 28, 20256,964.296,985.996,560.036,790.926,693.701.18%3,551
Oct 27, 20256,696.876,749.986,675.016,712.016,615.920.23%961
Oct 24, 20256,642.996,720.006,642.006,696.876,601.000.81%515
Oct 23, 20256,570.006,643.006,570.006,643.006,547.90-0.15%109
Oct 22, 20256,698.326,698.326,610.006,652.956,557.71-1.32%542
Oct 21, 20256,768.006,823.506,742.006,742.006,645.480.19%389
Oct 20, 20256,655.016,728.996,655.016,728.996,632.663.21%339
Oct 17, 20256,533.746,580.016,500.016,520.016,426.67-0.31%1,198
Oct 16, 20256,605.706,607.006,540.006,540.006,446.38-1.69%1,103
Oct 15, 20256,625.006,716.996,600.016,652.176,556.940.02%1,251
Oct 14, 20256,592.006,699.996,590.016,650.926,555.710.64%535
Oct 13, 20256,562.906,620.006,562.906,608.616,514.000.68%362
Oct 10, 20256,774.996,775.006,549.776,563.776,469.81-3.09%4,079