Skip to main content
UnitedHealth Group Incorporated (FRA:UNH)
Germany flag Germany · Delayed Price · Currency is EUR
246.70
-2.60 (-1.04%)
Mar 6, 2026, 12:45 PM EDT

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026248.70249.50246.70246.70244.79-1.04%79
Mar 5, 2026250.10250.45249.30249.30247.370.52%26
Mar 4, 2026246.60248.90246.60248.00246.08-0.22%82
Mar 3, 2026248.80252.85248.55248.55246.63-0.34%498
Mar 2, 2026245.90249.40244.50249.40247.471.07%156
Feb 27, 2026242.40247.00241.75246.75244.840.30%382
Feb 26, 2026239.70246.00239.70246.00244.102.54%344
Feb 25, 2026232.05239.90232.05239.90238.053.36%161
Feb 24, 2026239.15239.85230.70232.10230.31-5.73%680
Feb 23, 2026244.05246.20244.05246.20244.301.23%172
Feb 20, 2026246.90246.90243.20243.20241.32-0.96%54
Feb 19, 2026244.25245.55243.85245.55243.650.41%731
Feb 18, 2026243.75245.20243.75244.55242.66-0.35%119
Feb 17, 2026246.10246.80245.40245.40243.50-0.47%288
Feb 16, 2026247.60248.25245.95246.55244.650.14%553
Feb 13, 2026239.50246.20239.25246.20244.302.80%624
Feb 12, 2026235.85239.50234.30239.50237.652.05%1,313
Feb 11, 2026230.25235.00227.45234.70232.890.64%1,482
Feb 10, 2026231.20233.20231.20233.20231.40-0.79%106
Feb 9, 2026234.05235.05232.90235.05233.231.10%439
Feb 6, 2026221.95233.05221.95232.50230.701.97%525
Feb 5, 2026233.25234.10226.80228.00226.24-2.44%797
Feb 4, 2026238.65241.60233.00233.70231.89-2.56%1,133
Feb 3, 2026242.75242.75237.55239.85238.00-1.15%313
Feb 2, 2026238.00245.65238.00242.65240.780.83%974
Jan 30, 2026243.15243.80240.00240.65238.79-1.09%615
Jan 29, 2026244.15247.60243.30243.30241.42-0.49%1,758
Jan 28, 2026236.20247.20236.00244.50242.614.18%1,363
Jan 27, 2026270.05272.10234.20234.70232.89-20.41%5,789
Jan 26, 2026298.55299.70293.85294.90292.62-2.06%148
Jan 23, 2026300.30302.10300.30301.10298.77-0.31%746
Jan 22, 2026296.80302.05295.80302.05299.722.39%878
Jan 21, 2026287.05295.00287.00295.00292.722.25%998
Jan 20, 2026280.35288.50277.95288.50286.272.47%933
Jan 19, 2026282.15282.85281.40281.55279.38-1.74%141
Jan 16, 2026291.70291.85285.95286.55284.34-1.53%435
Jan 15, 2026287.55291.00284.15291.00288.750.34%632
Jan 14, 2026285.80290.75285.50290.00287.761.22%684
Jan 13, 2026291.15291.70286.50286.50284.29-1.31%510
Jan 12, 2026294.55294.55286.65290.30288.06-1.99%509
Jan 9, 2026298.90299.60295.60296.20293.91-0.57%922
Jan 8, 2026291.05298.20291.05297.90295.602.23%409
Jan 7, 2026297.80298.70289.40291.40289.15-2.82%346
Jan 6, 2026291.20299.85291.20299.85297.534.19%539
Jan 5, 2026287.65287.80286.60287.80285.581.41%103
Jan 2, 2026281.25283.80280.25283.80281.611.36%852
Dec 30, 2025279.55280.00279.40280.00277.840.09%170
Dec 29, 2025280.30280.80279.40279.75277.591.29%1,203
Dec 23, 2025275.55278.30275.05276.20274.070.07%672
Dec 22, 2025279.05279.05276.00276.00273.87-1.23%226
Dec 19, 2025279.40280.85279.10279.45277.290.13%361
Dec 18, 2025279.30281.15278.95279.10276.94-1.19%171
Dec 17, 2025284.65285.65282.25282.45280.270.09%166
Dec 16, 2025288.25288.90282.20282.20280.02-2.76%190
Dec 15, 2025290.35290.85288.90290.20287.96-0.14%86
Dec 12, 2025286.50291.90286.50290.60288.360.78%511
Dec 11, 2025278.50288.35278.50288.35286.123.54%170
Dec 10, 2025277.35278.50275.95278.50276.350.29%175
Dec 9, 2025277.05278.40277.05277.70275.560.02%229
Dec 8, 2025282.15282.90277.65277.65275.51-2.18%392
Dec 5, 2025285.40287.05283.45283.85279.77-0.44%136
Dec 4, 2025291.30292.20285.10285.10281.00-1.93%285
Dec 3, 2025278.75290.70278.60290.70286.524.17%961
Dec 2, 2025276.95281.50276.95279.05275.04-0.76%470
Dec 1, 2025282.60282.60280.15281.20277.16-1.09%224
Nov 28, 2025285.85287.45284.30284.30280.22-0.23%389
Nov 27, 2025284.45285.05284.45284.95280.860.25%107
Nov 26, 2025282.20285.80281.90284.25280.171.01%247
Nov 25, 2025276.00282.85276.00281.40277.361.31%423
Nov 24, 2025278.40283.90276.60277.75273.76-0.55%344
Nov 21, 2025268.95280.60268.00279.30275.293.35%511
Nov 20, 2025270.85270.90268.80270.25266.371.69%129
Nov 19, 2025269.50271.75263.75265.75261.93-1.68%609
Nov 18, 2025274.15275.95267.00270.30266.42-2.12%495
Nov 17, 2025276.15281.75276.15276.15272.18-0.20%803
Nov 14, 2025285.05285.05276.50276.70272.73-3.05%145
Nov 13, 2025294.00294.00285.40285.40281.30-2.97%362
Nov 12, 2025282.90295.35282.90294.15289.924.51%1,079
Nov 11, 2025278.55281.45276.65281.45277.411.97%342
Nov 10, 2025278.85278.85274.65276.00272.04-0.11%424
Nov 7, 2025276.30277.75271.65276.30272.33-0.79%1,020
Nov 6, 2025285.50287.45278.50278.50274.50-2.21%299
Nov 5, 2025286.45287.50282.80284.80280.71-0.96%3,558
Nov 4, 2025285.10291.05283.90287.55283.42-0.16%2,279
Nov 3, 2025296.00297.10283.85288.00283.86-2.39%1,127
Oct 31, 2025298.85298.85293.00295.05290.81-0.82%590
Oct 30, 2025304.85305.70297.40297.50293.23-2.90%1,225
Oct 29, 2025316.10316.10306.40306.40302.00-3.10%1,437
Oct 28, 2025315.20328.60309.10316.20311.660.06%889
Oct 27, 2025313.80316.00311.90316.00311.461.30%655
Oct 24, 2025311.10313.30309.70311.95307.470.66%543
Oct 23, 2025307.95310.60306.50309.90305.450.06%1,147
Oct 22, 2025314.40315.35309.70309.70305.25-1.68%247
Oct 21, 2025311.60318.65311.60315.00310.480.66%908
Oct 20, 2025307.25313.05306.25312.95308.453.18%368
Oct 17, 2025300.85304.50293.25303.30298.94-0.41%965
Oct 16, 2025308.35311.25303.65304.55300.18-1.77%357
Oct 15, 2025310.60311.20307.45310.05305.60-0.18%299
Oct 14, 2025307.75310.60306.55310.60306.140.02%781
Oct 13, 2025304.75310.55304.75310.55306.092.19%725