UnitedHealth Group Incorporated (SWX:UNH)
Switzerland
· Delayed Price · Currency is CHF 223.22
-4.09 (-1.80%)
Last updated: Mar 6, 2026, 9:00 AM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 223.22 | 223.22 | 223.22 | 223.22 | 223.22 | -1.80% | - |
| Mar 5, 2026 | 227.31 | 227.31 | 227.31 | 227.31 | 227.31 | - | - |
| Mar 4, 2026 | 227.31 | 227.31 | 227.31 | 227.31 | 227.31 | 0.28% | - |
| Mar 3, 2026 | 226.67 | 226.67 | 226.67 | 226.67 | 226.67 | - | - |
| Mar 2, 2026 | 226.67 | 226.67 | 226.67 | 226.67 | 226.67 | 1.92% | - |
| Feb 27, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 0.48% | - |
| Feb 26, 2026 | 221.34 | 221.34 | 221.34 | 221.34 | 221.34 | 2.50% | - |
| Feb 25, 2026 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | 1.49% | - |
| Feb 24, 2026 | 212.77 | 212.77 | 212.77 | 212.77 | 212.77 | -4.98% | - |
| Feb 23, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 223.93 | - | - |
| Feb 20, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 223.93 | - | - |
| Feb 19, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 223.93 | - | - |
| Feb 18, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 223.93 | - | - |
| Feb 17, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 223.93 | 1.91% | - |
| Feb 16, 2026 | 219.74 | 219.74 | 219.74 | 219.74 | 219.74 | - | - |
| Feb 13, 2026 | 219.74 | 219.74 | 219.74 | 219.74 | 219.74 | 2.99% | - |
| Feb 12, 2026 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | 0.67% | - |
| Feb 11, 2026 | 211.94 | 211.94 | 211.94 | 211.94 | 211.94 | 0.28% | - |
| Feb 10, 2026 | 211.34 | 211.34 | 211.34 | 211.34 | 211.34 | - | - |
| Feb 9, 2026 | 211.34 | 211.34 | 211.34 | 211.34 | 211.34 | 0.15% | - |
| Feb 6, 2026 | 211.03 | 211.03 | 211.03 | 211.03 | 211.03 | 0.16% | - |
| Feb 5, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | -3.00% | - |
| Feb 4, 2026 | 217.21 | 217.21 | 217.21 | 217.21 | 217.21 | -1.49% | - |
| Feb 3, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -2.00% | - |
| Feb 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.53% | 25 |
| Jan 29, 2026 | 223.82 | 223.82 | 223.82 | 223.82 | 223.82 | -0.74% | - |
| Jan 28, 2026 | 225.48 | 225.48 | 225.48 | 225.48 | 225.48 | 2.06% | - |
| Jan 27, 2026 | 220.92 | 220.92 | 220.92 | 220.92 | 220.92 | -18.92% | - |
| Jan 26, 2026 | 272.48 | 272.48 | 272.48 | 272.48 | 272.48 | -2.03% | - |
| Jan 23, 2026 | 278.12 | 278.12 | 278.12 | 278.12 | 278.12 | 0.28% | - |
| Jan 22, 2026 | 277.33 | 277.33 | 277.33 | 277.33 | 277.33 | 1.68% | - |
| Jan 21, 2026 | 272.76 | 272.76 | 272.76 | 272.76 | 272.76 | 2.56% | - |
| Jan 20, 2026 | 265.94 | 265.94 | 265.94 | 265.94 | 265.94 | -0.65% | - |
| Jan 19, 2026 | 267.68 | 267.68 | 267.68 | 267.68 | 267.68 | -1.16% | - |
| Jan 16, 2026 | 270.81 | 270.81 | 270.81 | 270.81 | 270.81 | -0.06% | - |
| Jan 15, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 270.97 | - | - |
| Jan 14, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 270.97 | - | - |
| Jan 13, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 270.97 | - | - |
| Jan 12, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 270.97 | -1.78% | - |
| Jan 9, 2026 | 275.89 | 275.89 | 275.89 | 275.89 | 275.89 | - | - |
| Jan 8, 2026 | 275.89 | 275.89 | 275.89 | 275.89 | 275.89 | 1.14% | - |
| Jan 7, 2026 | 272.78 | 272.78 | 272.78 | 272.78 | 272.78 | -1.21% | - |
| Jan 6, 2026 | 276.11 | 276.11 | 276.11 | 276.11 | 276.11 | 3.20% | - |
| Jan 5, 2026 | 267.56 | 267.56 | 267.56 | 267.56 | 267.56 | 3.39% | - |
| Dec 30, 2025 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | - | - |
| Dec 29, 2025 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | - | - |
| Dec 23, 2025 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | -0.56% | - |
| Dec 22, 2025 | 260.26 | 260.26 | 260.26 | 260.26 | 260.26 | -1.17% | - |
| Dec 19, 2025 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | 0.05% | - |
| Dec 18, 2025 | 263.21 | 263.21 | 263.21 | 263.21 | 263.21 | -1.52% | - |
| Dec 17, 2025 | 267.26 | 267.26 | 267.26 | 267.26 | 267.26 | -0.88% | - |
| Dec 16, 2025 | 269.62 | 269.62 | 269.62 | 269.62 | 269.62 | -0.37% | - |
| Dec 15, 2025 | 270.62 | 270.62 | 270.62 | 270.62 | 270.62 | - | - |
| Dec 12, 2025 | 270.62 | 270.62 | 270.62 | 270.62 | 270.62 | 2.07% | - |
| Dec 11, 2025 | 265.13 | 265.13 | 265.13 | 265.13 | 265.13 | 1.13% | - |
| Dec 10, 2025 | 262.18 | 262.18 | 262.18 | 262.18 | 262.18 | -0.40% | - |
| Dec 9, 2025 | 263.24 | 263.24 | 263.24 | 263.24 | 263.24 | -0.55% | - |
| Dec 8, 2025 | 264.69 | 264.69 | 264.69 | 264.69 | 264.69 | - | - |
| Dec 5, 2025 | 262.91 | 262.91 | 262.91 | 264.69 | 262.91 | 0.65% | - |
| Dec 4, 2025 | 261.20 | 261.20 | 261.20 | 262.97 | 261.20 | - | - |
| Dec 3, 2025 | 261.20 | 261.20 | 261.20 | 262.97 | 261.20 | - | - |
| Dec 2, 2025 | 261.20 | 261.20 | 261.20 | 262.97 | 261.20 | - | - |