UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
330.91
-2.58 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
330.45
-0.46 (-0.14%)
After-hours: Dec 5, 2025, 7:59 PM EST
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 335.00 | 335.71 | 328.51 | 330.91 | 330.91 | -0.77% | 5,809,759 |
| Dec 4, 2025 | 339.40 | 341.26 | 328.72 | 333.49 | 333.49 | -1.83% | 7,555,777 |
| Dec 3, 2025 | 326.00 | 341.41 | 325.01 | 339.71 | 339.71 | 4.67% | 9,717,102 |
| Dec 2, 2025 | 323.37 | 328.70 | 322.80 | 324.54 | 324.54 | 0.41% | 7,519,503 |
| Dec 1, 2025 | 327.16 | 330.06 | 323.03 | 323.21 | 323.21 | -1.99% | 6,070,650 |
| Nov 28, 2025 | 331.67 | 332.06 | 328.89 | 329.77 | 329.77 | 0.02% | 2,388,279 |
| Nov 26, 2025 | 326.59 | 335.19 | 325.89 | 329.71 | 329.71 | 1.05% | 5,301,835 |
| Nov 25, 2025 | 321.12 | 328.00 | 320.90 | 326.28 | 326.28 | 2.27% | 6,084,535 |
| Nov 24, 2025 | 324.53 | 325.85 | 317.62 | 319.05 | 319.05 | -0.29% | 10,599,853 |
| Nov 21, 2025 | 311.91 | 323.84 | 311.44 | 319.97 | 319.97 | 2.71% | 8,197,356 |
| Nov 20, 2025 | 310.81 | 314.75 | 310.00 | 311.54 | 311.54 | 0.79% | 7,311,660 |
| Nov 19, 2025 | 313.93 | 315.00 | 304.53 | 309.09 | 309.09 | -1.43% | 8,181,075 |
| Nov 18, 2025 | 317.01 | 317.50 | 308.77 | 313.58 | 313.58 | -2.17% | 9,182,145 |
| Nov 17, 2025 | 320.60 | 327.88 | 319.43 | 320.52 | 320.52 | -0.42% | 6,485,370 |
| Nov 14, 2025 | 326.95 | 328.21 | 320.49 | 321.86 | 321.86 | -3.21% | 8,676,498 |
| Nov 13, 2025 | 338.35 | 339.03 | 331.29 | 332.52 | 332.52 | -1.93% | 7,788,683 |
| Nov 12, 2025 | 328.45 | 343.17 | 327.09 | 339.06 | 339.06 | 3.55% | 10,403,259 |
| Nov 11, 2025 | 323.30 | 327.86 | 319.88 | 327.45 | 327.45 | 1.83% | 7,157,796 |
| Nov 10, 2025 | 319.99 | 324.25 | 317.17 | 321.58 | 321.58 | -0.81% | 9,283,842 |
| Nov 7, 2025 | 319.66 | 324.55 | 314.16 | 324.21 | 324.21 | 0.82% | 9,402,873 |
| Nov 6, 2025 | 328.92 | 332.37 | 321.45 | 321.56 | 321.56 | -1.89% | 7,922,131 |
| Nov 5, 2025 | 326.30 | 330.21 | 324.22 | 327.74 | 327.74 | -0.93% | 9,697,089 |
| Nov 4, 2025 | 327.63 | 336.50 | 327.20 | 330.83 | 330.83 | -0.89% | 9,646,591 |
| Nov 3, 2025 | 339.13 | 340.70 | 326.60 | 333.79 | 333.79 | -2.27% | 11,181,376 |
| Oct 31, 2025 | 344.39 | 346.28 | 337.12 | 341.56 | 341.56 | -0.93% | 8,390,831 |
| Oct 30, 2025 | 347.52 | 354.54 | 343.60 | 344.75 | 344.75 | -2.96% | 11,441,932 |
| Oct 29, 2025 | 364.28 | 366.15 | 353.88 | 355.26 | 355.26 | -3.42% | 11,874,949 |
| Oct 28, 2025 | 380.68 | 381.00 | 358.63 | 367.84 | 367.84 | 0.51% | 18,858,685 |
| Oct 27, 2025 | 363.50 | 366.22 | 361.40 | 365.98 | 365.98 | 0.96% | 7,766,441 |
| Oct 24, 2025 | 361.37 | 365.42 | 360.03 | 362.50 | 362.50 | 0.57% | 5,462,101 |
| Oct 23, 2025 | 355.58 | 362.28 | 353.64 | 360.45 | 360.45 | -0.29% | 5,756,666 |
| Oct 22, 2025 | 363.96 | 364.00 | 358.00 | 361.49 | 361.49 | -1.06% | 7,833,031 |
| Oct 21, 2025 | 365.14 | 371.05 | 361.50 | 365.37 | 365.37 | 0.24% | 6,885,288 |
| Oct 20, 2025 | 358.54 | 365.57 | 357.51 | 364.48 | 364.48 | 2.21% | 5,996,541 |
| Oct 17, 2025 | 351.00 | 358.39 | 350.83 | 356.60 | 356.60 | -0.02% | 8,608,378 |
| Oct 16, 2025 | 361.84 | 362.00 | 354.40 | 356.67 | 356.67 | -1.24% | 5,872,116 |
| Oct 15, 2025 | 359.39 | 364.22 | 355.85 | 361.15 | 361.15 | 0.34% | 6,579,630 |
| Oct 14, 2025 | 354.95 | 362.33 | 353.40 | 359.93 | 359.93 | 0.35% | 5,974,813 |
| Oct 13, 2025 | 354.74 | 359.16 | 353.32 | 358.66 | 358.66 | 1.17% | 5,659,400 |
| Oct 10, 2025 | 369.40 | 369.40 | 352.51 | 354.50 | 354.50 | -3.59% | 13,141,909 |
| Oct 9, 2025 | 372.52 | 376.22 | 366.08 | 367.69 | 367.69 | -0.60% | 8,759,801 |
| Oct 8, 2025 | 366.93 | 374.63 | 365.80 | 369.92 | 369.92 | 1.72% | 9,438,333 |
| Oct 7, 2025 | 359.41 | 364.72 | 358.06 | 363.66 | 363.66 | 1.36% | 7,236,242 |
| Oct 6, 2025 | 361.03 | 362.52 | 357.11 | 358.77 | 358.77 | -0.40% | 7,181,663 |
| Oct 3, 2025 | 357.25 | 368.00 | 356.61 | 360.20 | 360.20 | 1.83% | 13,494,786 |
| Oct 2, 2025 | 347.29 | 355.08 | 344.65 | 353.72 | 353.72 | 1.56% | 8,564,187 |
| Oct 1, 2025 | 343.90 | 348.70 | 341.63 | 348.30 | 348.30 | 0.87% | 8,825,487 |
| Sep 30, 2025 | 343.75 | 349.32 | 342.33 | 345.30 | 345.30 | 0.03% | 7,429,653 |
| Sep 29, 2025 | 343.98 | 345.55 | 341.45 | 345.18 | 345.18 | 0.32% | 6,878,937 |
| Sep 26, 2025 | 347.93 | 349.97 | 341.30 | 344.08 | 344.08 | -0.43% | 6,774,710 |
| Sep 25, 2025 | 348.90 | 350.19 | 343.60 | 345.56 | 345.56 | -1.78% | 8,104,859 |
| Sep 24, 2025 | 350.20 | 354.50 | 347.84 | 351.81 | 351.81 | 1.18% | 9,016,256 |
| Sep 23, 2025 | 341.00 | 352.70 | 339.96 | 347.69 | 347.69 | 1.87% | 12,504,059 |
| Sep 22, 2025 | 334.46 | 342.48 | 332.60 | 341.30 | 341.30 | 1.37% | 8,903,744 |
| Sep 19, 2025 | 336.50 | 340.96 | 333.84 | 336.69 | 336.69 | 0.56% | 13,656,837 |
| Sep 18, 2025 | 343.53 | 344.93 | 334.12 | 334.82 | 334.82 | -1.99% | 11,255,561 |
| Sep 17, 2025 | 337.69 | 343.00 | 337.69 | 341.61 | 341.61 | 0.54% | 8,467,682 |
| Sep 16, 2025 | 347.50 | 349.04 | 338.32 | 339.78 | 339.78 | -2.33% | 12,695,815 |
| Sep 15, 2025 | 351.26 | 351.71 | 342.53 | 347.89 | 347.89 | -1.31% | 11,035,852 |
| Sep 12, 2025 | 355.90 | 362.31 | 352.46 | 352.51 | 350.30 | -0.31% | 14,016,240 |
| Sep 11, 2025 | 349.00 | 360.98 | 345.84 | 353.61 | 351.39 | 1.97% | 18,943,509 |
| Sep 10, 2025 | 345.56 | 348.57 | 341.40 | 346.78 | 344.61 | -0.33% | 17,804,298 |
| Sep 9, 2025 | 332.50 | 351.71 | 327.16 | 347.92 | 345.74 | 8.64% | 46,408,865 |
| Sep 8, 2025 | 319.71 | 321.65 | 313.80 | 320.25 | 318.24 | 1.54% | 18,438,640 |
| Sep 5, 2025 | 310.44 | 317.94 | 308.20 | 315.39 | 313.41 | 1.61% | 14,126,705 |
| Sep 4, 2025 | 306.10 | 311.91 | 304.10 | 310.38 | 308.43 | 0.81% | 7,725,742 |
| Sep 3, 2025 | 308.11 | 309.59 | 303.70 | 307.88 | 305.95 | -0.30% | 9,654,569 |
| Sep 2, 2025 | 308.31 | 312.89 | 307.30 | 308.80 | 306.86 | -0.35% | 10,957,136 |
| Aug 29, 2025 | 302.30 | 310.00 | 300.91 | 309.87 | 307.93 | 2.51% | 12,065,367 |
| Aug 28, 2025 | 304.25 | 304.47 | 299.40 | 302.29 | 300.39 | -0.52% | 11,234,953 |
| Aug 27, 2025 | 300.54 | 305.97 | 300.50 | 303.88 | 301.97 | 1.15% | 9,982,781 |
| Aug 26, 2025 | 304.31 | 308.96 | 294.20 | 300.43 | 298.55 | -1.45% | 16,303,186 |
| Aug 25, 2025 | 308.49 | 308.87 | 302.73 | 304.86 | 302.95 | -0.83% | 8,917,077 |
| Aug 22, 2025 | 306.10 | 310.68 | 304.58 | 307.42 | 305.49 | 1.34% | 14,930,045 |
| Aug 21, 2025 | 302.29 | 306.57 | 297.80 | 303.35 | 301.45 | 1.17% | 13,358,957 |
| Aug 20, 2025 | 306.40 | 307.20 | 295.70 | 299.84 | 297.96 | -1.45% | 16,678,985 |
| Aug 19, 2025 | 308.90 | 310.50 | 299.21 | 304.24 | 302.33 | -1.38% | 22,348,565 |
| Aug 18, 2025 | 313.18 | 316.40 | 307.42 | 308.49 | 306.56 | 1.47% | 39,600,508 |
| Aug 15, 2025 | 301.71 | 310.30 | 294.71 | 304.01 | 302.10 | 11.98% | 68,198,475 |
| Aug 14, 2025 | 272.10 | 273.85 | 267.00 | 271.49 | 269.79 | -0.12% | 25,011,098 |
| Aug 13, 2025 | 264.39 | 272.19 | 262.89 | 271.81 | 270.11 | 3.91% | 19,480,262 |
| Aug 12, 2025 | 254.02 | 262.88 | 253.67 | 261.57 | 259.93 | 3.65% | 12,207,661 |
| Aug 11, 2025 | 253.87 | 258.40 | 252.14 | 252.37 | 250.79 | 0.59% | 11,779,538 |
| Aug 8, 2025 | 244.79 | 251.08 | 244.37 | 250.89 | 249.32 | 2.54% | 10,185,749 |
| Aug 7, 2025 | 246.42 | 248.75 | 239.50 | 244.67 | 243.14 | -0.45% | 11,369,901 |
| Aug 6, 2025 | 250.64 | 253.16 | 245.31 | 245.78 | 244.24 | -2.08% | 12,946,447 |
| Aug 5, 2025 | 241.16 | 252.07 | 240.05 | 251.00 | 249.43 | 4.16% | 23,795,862 |
| Aug 4, 2025 | 238.24 | 242.25 | 236.95 | 240.98 | 239.47 | 1.35% | 17,427,931 |
| Aug 1, 2025 | 250.61 | 251.49 | 234.60 | 237.77 | 236.28 | -4.72% | 39,989,180 |
| Jul 31, 2025 | 261.40 | 261.40 | 247.75 | 249.56 | 248.00 | -6.19% | 29,606,864 |
| Jul 30, 2025 | 264.80 | 266.63 | 258.12 | 266.04 | 264.37 | 1.90% | 22,371,770 |
| Jul 29, 2025 | 265.70 | 272.91 | 260.55 | 261.07 | 259.43 | -7.46% | 41,706,034 |
| Jul 28, 2025 | 283.50 | 285.00 | 279.69 | 282.12 | 280.35 | 0.38% | 15,779,352 |
| Jul 25, 2025 | 281.00 | 286.14 | 279.94 | 281.06 | 279.30 | 0.89% | 16,486,616 |
| Jul 24, 2025 | 283.10 | 289.21 | 278.22 | 278.58 | 276.83 | -4.76% | 22,585,190 |
| Jul 23, 2025 | 287.50 | 292.64 | 284.95 | 292.51 | 290.68 | 2.59% | 13,111,099 |
| Jul 22, 2025 | 282.63 | 287.11 | 282.00 | 285.13 | 283.34 | 1.06% | 14,600,338 |
| Jul 21, 2025 | 284.64 | 286.50 | 281.20 | 282.14 | 280.37 | -0.18% | 10,319,211 |
| Jul 18, 2025 | 287.89 | 288.07 | 280.81 | 282.65 | 280.88 | -1.88% | 14,979,714 |
| Jul 17, 2025 | 292.33 | 293.00 | 283.83 | 288.07 | 286.26 | -1.51% | 14,792,734 |