UnitedHealth Group Incorporated (SNSE:UNH)
Chile
· Delayed Price · Currency is CLP · Price in USD 328.60
0.00 (0.00%)
At close: Dec 5, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Dec 3, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Dec 2, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Dec 1, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 28, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 27, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 26, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 25, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 24, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 21, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 20, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 19, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 18, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 17, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 14, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 13, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 12, 2025 | 341.00 | 341.00 | 341.00 | 328.60 | 328.60 | - | 17 |
| Nov 11, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 10, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 7, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - | - |
| Nov 6, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | -9.21% | 32 |
| Nov 5, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Nov 4, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Nov 3, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 30, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 29, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 28, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 27, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 24, 2025 | 364.37 | 364.37 | 364.37 | 361.92 | 361.92 | - | 3 |
| Oct 23, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 22, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 21, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 20, 2025 | 363.47 | 363.47 | 363.47 | 361.92 | 361.92 | - | 22 |
| Oct 17, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 16, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 15, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 14, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 13, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 10, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 9, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 8, 2025 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - | - |
| Oct 7, 2025 | 359.83 | 361.92 | 359.83 | 361.92 | 361.92 | 3.70% | 91 |
| Oct 6, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Oct 3, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Oct 2, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Oct 1, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 30, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 29, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 26, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 25, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 24, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 23, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 22, 2025 | 342.20 | 342.20 | 342.20 | 349.00 | 349.00 | - | 14 |
| Sep 17, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 16, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 15, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 12, 2025 | 346.79 | 346.79 | 346.79 | 349.00 | 346.79 | - | - |
| Sep 11, 2025 | 346.79 | 346.79 | 346.79 | 349.00 | 346.79 | - | - |
| Sep 10, 2025 | 346.79 | 346.79 | 346.79 | 349.00 | 346.79 | - | - |
| Sep 9, 2025 | 347.24 | 349.00 | 347.24 | 349.00 | 346.79 | 10.09% | 212 |
| Sep 8, 2025 | 314.99 | 314.99 | 314.99 | 317.00 | 314.99 | - | - |
| Sep 5, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 314.99 | 4.48% | 57 |
| Sep 4, 2025 | 301.48 | 301.48 | 301.48 | 303.40 | 301.48 | - | - |
| Sep 3, 2025 | 308.00 | 308.00 | 308.00 | 303.40 | 301.48 | - | 10 |
| Sep 2, 2025 | 301.48 | 301.48 | 301.48 | 303.40 | 301.48 | - | - |
| Sep 1, 2025 | 301.48 | 301.48 | 301.48 | 303.40 | 301.48 | - | - |
| Aug 29, 2025 | 301.48 | 301.48 | 301.48 | 303.40 | 301.48 | - | - |
| Aug 28, 2025 | 301.48 | 301.48 | 301.48 | 303.40 | 301.48 | - | - |
| Aug 27, 2025 | 302.40 | 302.40 | 302.40 | 303.40 | 301.48 | - | 23 |
| Aug 26, 2025 | 301.48 | 301.48 | 301.48 | 303.40 | 301.48 | - | - |
| Aug 25, 2025 | 303.38 | 303.38 | 303.38 | 303.40 | 301.48 | - | 16 |
| Aug 22, 2025 | 301.48 | 301.48 | 301.48 | 303.40 | 301.48 | - | - |
| Aug 21, 2025 | 301.48 | 301.48 | 301.48 | 303.40 | 301.48 | - | - |
| Aug 20, 2025 | 298.82 | 298.82 | 298.82 | 303.40 | 301.48 | - | 22 |
| Aug 19, 2025 | 304.18 | 304.18 | 303.40 | 303.40 | 301.48 | -3.84% | 71 |
| Aug 18, 2025 | 310.63 | 316.12 | 310.63 | 315.51 | 313.51 | 16.60% | 323 |
| Aug 14, 2025 | 271.54 | 271.54 | 271.54 | 270.60 | 268.89 | - | 19 |
| Aug 13, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 268.89 | 11.06% | 39 |
| Aug 12, 2025 | 242.11 | 242.11 | 242.11 | 243.65 | 242.11 | - | - |
| Aug 11, 2025 | 242.11 | 242.11 | 242.11 | 243.65 | 242.11 | - | - |
| Aug 8, 2025 | 242.11 | 242.11 | 242.11 | 243.65 | 242.11 | - | - |
| Aug 7, 2025 | 242.11 | 242.11 | 242.11 | 243.65 | 242.11 | - | - |
| Aug 6, 2025 | 242.11 | 242.11 | 242.11 | 243.65 | 242.11 | - | - |
| Aug 5, 2025 | 243.65 | 243.65 | 243.65 | 243.65 | 242.11 | -15.40% | 365 |
| Aug 4, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Aug 1, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 31, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 30, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 29, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 28, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 25, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 24, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 23, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 22, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 21, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 18, 2025 | 286.18 | 286.18 | 286.18 | 288.00 | 286.18 | - | - |
| Jul 17, 2025 | 289.00 | 289.00 | 288.00 | 288.00 | 286.18 | -4.95% | 189 |
| Jul 15, 2025 | 293.00 | 293.00 | 293.00 | 303.00 | 301.08 | - | 14 |
| Jul 14, 2025 | 301.08 | 301.08 | 301.08 | 303.00 | 301.08 | - | - |
| Jul 11, 2025 | 299.80 | 303.00 | 299.80 | 303.00 | 301.08 | -1.46% | 205 |