UnitedHealth Group Incorporated (SWX:UNH)
Switzerland
· Delayed Price · Currency is CHF 276.26
-2.00 (-0.72%)
Last updated: Apr 27, 2026, 9:00 AM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 286.29 | 286.29 | 286.29 | 286.29 | 286.29 | 3.63% | - |
| Apr 27, 2026 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | -0.72% | - |
| Apr 24, 2026 | 278.26 | 278.26 | 278.26 | 278.26 | 278.26 | - | - |
| Apr 23, 2026 | 278.26 | 278.26 | 278.26 | 278.26 | 278.26 | - | - |
| Apr 22, 2026 | 278.26 | 278.26 | 278.26 | 278.26 | 278.26 | - | - |
| Apr 21, 2026 | 278.26 | 278.26 | 278.26 | 278.26 | 278.26 | 11.00% | 20 |
| Apr 20, 2026 | 250.69 | 250.69 | 250.69 | 250.69 | 250.69 | - | - |
| Apr 17, 2026 | 250.69 | 250.69 | 250.69 | 250.69 | 250.69 | 1.85% | - |
| Apr 16, 2026 | 246.13 | 246.13 | 246.13 | 246.13 | 246.13 | - | - |
| Apr 15, 2026 | 246.13 | 246.13 | 246.13 | 246.13 | 246.13 | -0.19% | - |
| Apr 14, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 1.49% | - |
| Apr 13, 2026 | 242.97 | 242.97 | 242.97 | 242.97 | 242.97 | - | - |
| Apr 10, 2026 | 242.97 | 242.97 | 242.97 | 242.97 | 242.97 | - | - |
| Apr 9, 2026 | 242.97 | 242.97 | 242.97 | 242.97 | 242.97 | - | - |
| Apr 8, 2026 | 242.97 | 242.97 | 242.97 | 242.97 | 242.97 | -0.14% | - |
| Apr 7, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | 10.74% | - |
| Apr 2, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 1.85% | - |
| Apr 1, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 1.41% | - |
| Mar 31, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | 3.09% | - |
| Mar 30, 2026 | 206.32 | 206.32 | 206.32 | 206.32 | 206.32 | - | - |
| Mar 27, 2026 | 206.32 | 206.32 | 206.32 | 206.32 | 206.32 | -3.53% | - |
| Mar 26, 2026 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | - | - |
| Mar 25, 2026 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | - | - |
| Mar 24, 2026 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | 0.06% | - |
| Mar 23, 2026 | 213.74 | 213.74 | 213.74 | 213.74 | 213.74 | -4.55% | - |
| Mar 20, 2026 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | -0.07% | - |
| Mar 19, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - | - |
| Mar 18, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 0.27% | - |
| Mar 17, 2026 | 223.49 | 223.49 | 223.49 | 223.49 | 223.49 | - | - |
| Mar 16, 2026 | 223.49 | 223.49 | 223.49 | 223.49 | 223.49 | 1.39% | - |
| Mar 13, 2026 | 220.43 | 220.43 | 220.43 | 220.43 | 220.43 | - | - |
| Mar 12, 2026 | 220.43 | 220.43 | 220.43 | 220.43 | 220.43 | -0.34% | - |
| Mar 11, 2026 | 221.18 | 221.18 | 221.18 | 221.18 | 221.18 | - | - |
| Mar 10, 2026 | 221.18 | 221.18 | 221.18 | 221.18 | 221.18 | -0.37% | - |
| Mar 9, 2026 | 222.01 | 222.01 | 222.01 | 222.01 | 222.01 | -0.54% | - |
| Mar 6, 2026 | 223.22 | 223.22 | 223.22 | 223.22 | 221.50 | -1.80% | - |
| Mar 5, 2026 | 227.31 | 227.31 | 227.31 | 227.31 | 225.56 | - | - |
| Mar 4, 2026 | 227.31 | 227.31 | 227.31 | 227.31 | 225.56 | 0.28% | - |
| Mar 3, 2026 | 226.67 | 226.67 | 226.67 | 226.67 | 224.92 | - | - |
| Mar 2, 2026 | 226.67 | 226.67 | 226.67 | 226.67 | 224.92 | 1.92% | - |
| Feb 27, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 220.69 | 0.48% | - |
| Feb 26, 2026 | 221.34 | 221.34 | 221.34 | 221.34 | 219.63 | 2.50% | - |
| Feb 25, 2026 | 215.95 | 215.95 | 215.95 | 215.95 | 214.29 | 1.49% | - |
| Feb 24, 2026 | 212.77 | 212.77 | 212.77 | 212.77 | 211.13 | -4.98% | - |
| Feb 23, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | - | - |
| Feb 20, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | - | - |
| Feb 19, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | - | - |
| Feb 18, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | - | - |
| Feb 17, 2026 | 223.93 | 223.93 | 223.93 | 223.93 | 222.20 | 1.91% | - |
| Feb 16, 2026 | 219.74 | 219.74 | 219.74 | 219.74 | 218.05 | - | - |
| Feb 13, 2026 | 219.74 | 219.74 | 219.74 | 219.74 | 218.05 | 2.99% | - |
| Feb 12, 2026 | 213.36 | 213.36 | 213.36 | 213.36 | 211.72 | 0.67% | - |
| Feb 11, 2026 | 211.94 | 211.94 | 211.94 | 211.94 | 210.31 | 0.28% | - |
| Feb 10, 2026 | 211.34 | 211.34 | 211.34 | 211.34 | 209.71 | - | - |
| Feb 9, 2026 | 211.34 | 211.34 | 211.34 | 211.34 | 209.71 | 0.15% | - |
| Feb 6, 2026 | 211.03 | 211.03 | 211.03 | 211.03 | 209.40 | 0.16% | - |
| Feb 5, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 209.08 | -3.00% | - |
| Feb 4, 2026 | 217.21 | 217.21 | 217.21 | 217.21 | 215.54 | -1.49% | - |
| Feb 3, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 218.80 | -2.00% | - |
| Feb 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 223.27 | - | - |
| Jan 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 223.27 | 0.53% | 25 |
| Jan 29, 2026 | 223.82 | 223.82 | 223.82 | 223.82 | 222.10 | -0.74% | - |
| Jan 28, 2026 | 225.48 | 225.48 | 225.48 | 225.48 | 223.74 | 2.06% | - |
| Jan 27, 2026 | 220.92 | 220.92 | 220.92 | 220.92 | 219.22 | -18.92% | - |
| Jan 26, 2026 | 272.48 | 272.48 | 272.48 | 272.48 | 270.38 | -2.03% | - |
| Jan 23, 2026 | 278.12 | 278.12 | 278.12 | 278.12 | 275.98 | 0.28% | - |
| Jan 22, 2026 | 277.33 | 277.33 | 277.33 | 277.33 | 275.19 | 1.68% | - |
| Jan 21, 2026 | 272.76 | 272.76 | 272.76 | 272.76 | 270.66 | 2.56% | - |
| Jan 20, 2026 | 265.94 | 265.94 | 265.94 | 265.94 | 263.89 | -0.65% | - |
| Jan 19, 2026 | 267.68 | 267.68 | 267.68 | 267.68 | 265.62 | -1.16% | - |
| Jan 16, 2026 | 270.81 | 270.81 | 270.81 | 270.81 | 268.72 | -0.06% | - |
| Jan 15, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 268.88 | - | - |
| Jan 14, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 268.88 | - | - |
| Jan 13, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 268.88 | - | - |
| Jan 12, 2026 | 270.97 | 270.97 | 270.97 | 270.97 | 268.88 | -1.78% | - |
| Jan 9, 2026 | 275.89 | 275.89 | 275.89 | 275.89 | 273.76 | - | - |
| Jan 8, 2026 | 275.89 | 275.89 | 275.89 | 275.89 | 273.76 | 1.14% | - |
| Jan 7, 2026 | 272.78 | 272.78 | 272.78 | 272.78 | 270.68 | -1.21% | - |
| Jan 6, 2026 | 276.11 | 276.11 | 276.11 | 276.11 | 273.98 | 3.20% | - |
| Jan 5, 2026 | 267.56 | 267.56 | 267.56 | 267.56 | 265.50 | 3.39% | - |
| Dec 30, 2025 | 258.79 | 258.79 | 258.79 | 258.79 | 256.80 | - | - |
| Dec 29, 2025 | 258.79 | 258.79 | 258.79 | 258.79 | 256.80 | - | - |
| Dec 23, 2025 | 258.79 | 258.79 | 258.79 | 258.79 | 256.80 | -0.56% | - |
| Dec 22, 2025 | 260.26 | 260.26 | 260.26 | 260.26 | 258.25 | -1.17% | - |
| Dec 19, 2025 | 263.33 | 263.33 | 263.33 | 263.33 | 261.30 | 0.05% | - |
| Dec 18, 2025 | 263.21 | 263.21 | 263.21 | 263.21 | 261.18 | -1.52% | - |
| Dec 17, 2025 | 267.26 | 267.26 | 267.26 | 267.26 | 265.20 | -0.88% | - |
| Dec 16, 2025 | 269.62 | 269.62 | 269.62 | 269.62 | 267.54 | -0.37% | - |
| Dec 15, 2025 | 270.62 | 270.62 | 270.62 | 270.62 | 268.53 | - | - |
| Dec 12, 2025 | 270.62 | 270.62 | 270.62 | 270.62 | 268.53 | 2.07% | - |
| Dec 11, 2025 | 265.13 | 265.13 | 265.13 | 265.13 | 263.09 | 1.13% | - |
| Dec 10, 2025 | 262.18 | 262.18 | 262.18 | 262.18 | 260.16 | -0.40% | - |
| Dec 9, 2025 | 263.24 | 263.24 | 263.24 | 263.24 | 261.21 | -0.55% | - |
| Dec 8, 2025 | 264.69 | 264.69 | 264.69 | 264.69 | 262.65 | - | - |
| Dec 5, 2025 | 264.69 | 264.69 | 264.69 | 264.69 | 260.88 | 0.65% | - |
| Dec 4, 2025 | 262.97 | 262.97 | 262.97 | 262.97 | 259.19 | - | - |
| Dec 3, 2025 | 262.97 | 262.97 | 262.97 | 262.97 | 259.19 | - | - |
| Dec 2, 2025 | 262.97 | 262.97 | 262.97 | 262.97 | 259.19 | - | - |