Skip to main content
UnitedHealth Group Incorporated (FRA:UNH)
Germany flag Germany · Delayed Price · Currency is EUR
313.80
+15.20 (5.09%)
At close: Apr 28, 2026

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026302.20302.20301.40301.80-1.07%-
Apr 27, 2026302.20302.20298.60298.60298.60-0.99%1,091
Apr 24, 2026302.60303.00300.00301.60301.60-0.33%394
Apr 23, 2026300.60305.00299.80302.60302.600.53%320
Apr 22, 2026293.80305.40293.20301.00301.000.20%522
Apr 21, 2026274.40303.00274.40300.40300.409.32%1,353
Apr 20, 2026274.40275.00273.60274.80274.80-0.22%166
Apr 17, 2026268.40275.40268.40275.40275.402.76%688
Apr 16, 2026266.00268.00265.80268.00268.000.98%494
Apr 15, 2026265.80267.00265.00265.40265.40-0.75%201
Apr 14, 2026264.80270.00264.40267.40267.401.98%220
Apr 13, 2026259.40262.20258.80262.20262.20-0.38%15
Apr 10, 2026261.60264.20261.40263.20263.200.30%226
Apr 9, 2026261.00262.40260.40262.40262.40-167
Apr 8, 2026265.00266.60262.00262.40262.40-1.87%398
Apr 7, 2026260.40269.40256.80267.40267.4011.56%750
Apr 2, 2026234.00240.45234.00239.70239.701.37%198
Apr 1, 2026233.30236.75233.30236.45236.451.18%170
Mar 31, 2026228.90233.70228.90233.70233.702.41%145
Mar 30, 2026224.20228.20224.20228.20228.201.42%56
Mar 27, 2026233.00233.00223.25225.00225.00-3.10%266
Mar 26, 2026232.85236.50232.20232.20232.20-0.34%316
Mar 25, 2026236.10236.90232.70233.00233.00-1.00%93
Mar 24, 2026233.00235.35232.30235.35235.351.25%100
Mar 23, 2026237.15241.20232.45232.45232.45-3.15%446
Mar 20, 2026242.70243.50239.75240.00240.00-1.74%243
Mar 19, 2026247.50247.50244.25244.25244.25-1.57%390
Mar 18, 2026248.95250.00248.05248.15248.15-0.42%169
Mar 17, 2026247.20249.85247.20249.20249.200.52%130
Mar 16, 2026246.45248.95246.10247.90247.900.47%204
Mar 13, 2026241.35246.75241.35246.75246.751.98%34
Mar 12, 2026245.00246.40241.95241.95241.95-0.86%86
Mar 11, 2026242.60244.05242.60244.05244.05-0.16%29
Mar 10, 2026243.95245.25243.95244.45244.45-0.10%442
Mar 9, 2026243.75244.75243.50244.70244.70-0.81%308
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