UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
427.89
+12.36 (2.97%)
At close: Jun 26, 2026, 4:00 PM EDT
425.96
-1.93 (-0.45%)
After-hours: Jun 26, 2026, 7:59 PM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 416.16 | 427.93 | 416.16 | 427.89 | 427.89 | 2.97% | 10,401,713 |
| Jun 25, 2026 | 406.65 | 417.58 | 406.65 | 415.53 | 415.53 | 2.40% | 5,544,834 |
| Jun 24, 2026 | 410.54 | 413.43 | 400.00 | 405.80 | 405.80 | -0.84% | 6,648,531 |
| Jun 23, 2026 | 409.52 | 409.90 | 402.84 | 409.25 | 409.25 | 0.63% | 6,570,288 |
| Jun 22, 2026 | 402.14 | 409.46 | 402.14 | 406.68 | 406.68 | 1.43% | 5,467,045 |
| Jun 18, 2026 | 402.77 | 406.20 | 399.15 | 400.96 | 400.96 | 0.36% | 11,666,403 |
| Jun 17, 2026 | 409.12 | 411.16 | 398.59 | 399.53 | 399.53 | -1.99% | 5,763,941 |
| Jun 16, 2026 | 410.68 | 411.75 | 406.54 | 407.65 | 407.65 | -0.82% | 4,746,983 |
| Jun 15, 2026 | 406.70 | 414.16 | 399.65 | 411.04 | 411.04 | 1.19% | 6,631,329 |
| Jun 12, 2026 | 409.01 | 409.89 | 404.81 | 408.52 | 406.20 | 0.73% | 7,269,619 |
| Jun 11, 2026 | 408.71 | 409.98 | 403.11 | 405.55 | 403.25 | -0.47% | 4,938,139 |
| Jun 10, 2026 | 413.50 | 415.98 | 404.55 | 407.46 | 405.15 | -1.34% | 6,512,882 |
| Jun 9, 2026 | 409.99 | 413.00 | 407.44 | 413.00 | 410.65 | 1.58% | 8,590,373 |
| Jun 8, 2026 | 397.13 | 408.71 | 394.99 | 406.57 | 404.26 | 1.78% | 6,963,211 |
| Jun 5, 2026 | 399.54 | 404.04 | 397.20 | 399.47 | 397.20 | 0.76% | 10,897,297 |
| Jun 4, 2026 | 390.00 | 401.38 | 389.82 | 396.47 | 394.22 | 5.16% | 12,666,064 |
| Jun 3, 2026 | 380.00 | 387.46 | 376.81 | 377.00 | 374.86 | -0.24% | 6,808,435 |
| Jun 2, 2026 | 377.98 | 380.08 | 374.72 | 377.92 | 375.77 | -0.51% | 3,874,403 |
| Jun 1, 2026 | 376.11 | 383.35 | 375.92 | 379.86 | 377.70 | -0.12% | 6,623,720 |
| May 29, 2026 | 383.78 | 385.12 | 375.45 | 380.31 | 378.15 | -0.58% | 10,262,268 |
| May 28, 2026 | 384.96 | 389.26 | 380.96 | 382.53 | 380.36 | -0.39% | 4,334,784 |
| May 27, 2026 | 378.43 | 384.53 | 377.09 | 384.01 | 381.83 | 1.90% | 4,546,689 |
| May 26, 2026 | 386.00 | 386.52 | 376.41 | 376.86 | 374.72 | -2.99% | 6,498,144 |
| May 22, 2026 | 381.92 | 390.54 | 381.01 | 388.47 | 386.26 | 1.57% | 5,602,085 |
| May 21, 2026 | 381.12 | 386.11 | 380.54 | 382.48 | 380.31 | -0.21% | 4,732,450 |
| May 20, 2026 | 389.55 | 393.38 | 380.70 | 383.30 | 381.12 | -1.53% | 7,783,866 |
| May 19, 2026 | 390.00 | 394.99 | 387.51 | 389.24 | 387.03 | -0.48% | 5,016,806 |
| May 18, 2026 | 390.00 | 392.14 | 383.50 | 391.13 | 388.91 | -0.69% | 8,400,656 |
| May 15, 2026 | 394.30 | 397.63 | 390.25 | 393.85 | 391.61 | -1.31% | 9,811,193 |
| May 14, 2026 | 401.00 | 401.90 | 396.00 | 399.09 | 396.82 | -0.52% | 5,342,488 |
| May 13, 2026 | 396.50 | 404.15 | 393.00 | 401.16 | 398.88 | 1.20% | 8,454,062 |
| May 12, 2026 | 382.85 | 397.42 | 382.01 | 396.39 | 394.14 | 3.11% | 9,236,323 |
| May 11, 2026 | 380.45 | 384.81 | 376.07 | 384.44 | 382.26 | 1.17% | 6,949,607 |
| May 8, 2026 | 371.99 | 379.98 | 371.99 | 379.98 | 377.82 | 2.77% | 6,455,080 |
| May 7, 2026 | 366.64 | 369.81 | 364.72 | 369.74 | 367.64 | 0.67% | 5,235,407 |
| May 6, 2026 | 363.10 | 368.55 | 358.25 | 367.28 | 365.19 | 0.94% | 6,695,494 |
| May 5, 2026 | 370.48 | 371.80 | 361.81 | 363.87 | 361.80 | -1.86% | 6,489,023 |
| May 4, 2026 | 368.55 | 370.83 | 364.65 | 370.75 | 368.64 | 0.53% | 4,916,862 |
| May 1, 2026 | 371.96 | 372.90 | 367.02 | 368.78 | 366.69 | -0.46% | 4,945,442 |
| Apr 30, 2026 | 368.51 | 371.99 | 363.00 | 370.48 | 368.38 | -0.07% | 6,879,865 |
| Apr 29, 2026 | 366.00 | 370.84 | 365.01 | 370.74 | 368.63 | 1.08% | 9,046,553 |
| Apr 28, 2026 | 356.84 | 369.63 | 355.72 | 366.77 | 364.69 | 3.41% | 10,604,095 |
| Apr 27, 2026 | 353.91 | 356.49 | 348.95 | 354.69 | 352.68 | -0.06% | 7,256,096 |
| Apr 24, 2026 | 356.49 | 358.28 | 351.39 | 354.92 | 352.90 | 0.10% | 8,554,577 |
| Apr 23, 2026 | 354.68 | 356.85 | 350.50 | 354.56 | 352.55 | 0.29% | 7,255,802 |
| Apr 22, 2026 | 350.88 | 358.56 | 349.10 | 353.52 | 351.51 | 2.17% | 11,807,254 |
| Apr 21, 2026 | 353.01 | 357.68 | 345.23 | 346.01 | 344.04 | 6.96% | 26,097,320 |
| Apr 20, 2026 | 324.19 | 325.40 | 320.12 | 323.48 | 321.64 | -0.35% | 9,050,575 |
| Apr 17, 2026 | 320.05 | 325.27 | 317.14 | 324.63 | 322.79 | 2.60% | 9,414,685 |
| Apr 16, 2026 | 315.00 | 318.61 | 313.11 | 316.40 | 314.60 | 0.75% | 5,205,638 |
| Apr 15, 2026 | 316.00 | 317.76 | 311.15 | 314.05 | 312.27 | -0.04% | 5,041,157 |
| Apr 14, 2026 | 312.51 | 319.62 | 312.51 | 314.19 | 312.41 | 0.38% | 5,864,506 |
| Apr 13, 2026 | 303.25 | 313.32 | 302.92 | 313.00 | 311.22 | 2.85% | 7,972,223 |
| Apr 10, 2026 | 307.95 | 310.37 | 304.20 | 304.33 | 302.60 | -0.84% | 5,212,893 |
| Apr 9, 2026 | 305.82 | 307.89 | 304.14 | 306.91 | 305.17 | 0.30% | 5,742,017 |
| Apr 8, 2026 | 312.00 | 312.97 | 304.83 | 305.98 | 304.24 | -0.57% | 9,645,031 |
| Apr 7, 2026 | 308.85 | 312.43 | 300.75 | 307.73 | 305.98 | 9.37% | 22,099,830 |
| Apr 6, 2026 | 277.88 | 283.30 | 277.25 | 281.36 | 279.76 | 1.48% | 7,097,033 |
| Apr 2, 2026 | 272.29 | 279.04 | 271.53 | 277.26 | 275.69 | 1.20% | 6,407,008 |
| Apr 1, 2026 | 274.21 | 275.30 | 270.76 | 273.98 | 272.42 | 1.25% | 5,473,399 |
| Mar 31, 2026 | 263.00 | 271.88 | 262.61 | 270.59 | 269.05 | 3.36% | 9,170,779 |
| Mar 30, 2026 | 260.18 | 262.33 | 256.67 | 261.79 | 260.30 | 1.07% | 7,774,686 |
| Mar 27, 2026 | 267.50 | 267.67 | 255.97 | 259.02 | 257.55 | -3.37% | 10,735,259 |
| Mar 26, 2026 | 269.99 | 274.64 | 267.18 | 268.05 | 266.53 | -0.92% | 6,218,751 |
| Mar 25, 2026 | 275.00 | 276.08 | 267.11 | 270.55 | 269.01 | -0.64% | 8,121,164 |
| Mar 24, 2026 | 268.87 | 273.38 | 267.59 | 272.28 | 270.73 | 1.02% | 5,911,688 |
| Mar 23, 2026 | 279.14 | 280.75 | 269.09 | 269.54 | 268.01 | -2.20% | 10,424,151 |
| Mar 20, 2026 | 278.99 | 283.10 | 275.00 | 275.59 | 274.02 | -1.73% | 38,893,036 |
| Mar 19, 2026 | 284.00 | 287.55 | 280.07 | 280.44 | 278.85 | -1.37% | 5,542,062 |
| Mar 18, 2026 | 285.20 | 288.40 | 283.07 | 284.33 | 282.72 | -1.13% | 4,544,057 |
| Mar 17, 2026 | 287.80 | 288.99 | 284.84 | 287.57 | 285.94 | 0.73% | 5,752,046 |
| Mar 16, 2026 | 283.98 | 287.40 | 281.04 | 285.49 | 283.87 | 1.21% | 4,853,972 |
| Mar 13, 2026 | 278.06 | 282.88 | 277.81 | 282.09 | 280.49 | 1.82% | 4,737,558 |
| Mar 12, 2026 | 284.78 | 287.56 | 276.29 | 277.05 | 275.48 | -2.87% | 10,512,299 |
| Mar 11, 2026 | 282.38 | 286.22 | 280.60 | 285.25 | 283.63 | 1.03% | 6,878,812 |
| Mar 10, 2026 | 287.38 | 287.58 | 278.90 | 282.34 | 280.74 | -0.99% | 6,075,603 |
| Mar 9, 2026 | 282.00 | 285.20 | 278.66 | 285.17 | 283.55 | 0.32% | 10,348,846 |
| Mar 6, 2026 | 287.34 | 291.33 | 283.05 | 286.48 | 282.66 | -0.79% | 6,816,942 |
| Mar 5, 2026 | 290.05 | 291.39 | 286.74 | 288.77 | 284.92 | -1.09% | 5,407,721 |
| Mar 4, 2026 | 289.01 | 294.34 | 287.68 | 291.96 | 288.06 | 0.95% | 7,796,033 |
| Mar 3, 2026 | 288.99 | 293.74 | 284.36 | 289.21 | 285.35 | -1.94% | 7,051,120 |
| Mar 2, 2026 | 288.16 | 295.31 | 287.50 | 294.93 | 290.99 | 0.57% | 8,141,440 |
| Feb 27, 2026 | 284.70 | 294.13 | 283.85 | 293.27 | 289.35 | 2.31% | 9,723,340 |
| Feb 26, 2026 | 286.98 | 295.26 | 285.23 | 286.66 | 282.83 | 0.87% | 10,210,027 |
| Feb 25, 2026 | 277.29 | 284.74 | 276.87 | 284.20 | 280.41 | 3.74% | 11,380,563 |
| Feb 24, 2026 | 282.20 | 282.40 | 271.80 | 273.95 | 270.29 | -2.97% | 9,684,486 |
| Feb 23, 2026 | 288.55 | 291.77 | 281.67 | 282.34 | 278.57 | -2.64% | 7,247,495 |
| Feb 20, 2026 | 288.90 | 290.80 | 285.55 | 290.00 | 286.13 | 0.02% | 6,974,112 |
| Feb 19, 2026 | 290.89 | 290.89 | 286.89 | 289.93 | 286.06 | 0.60% | 4,931,832 |
| Feb 18, 2026 | 290.00 | 290.13 | 286.29 | 288.20 | 284.35 | -0.31% | 6,632,041 |
| Feb 17, 2026 | 294.00 | 294.23 | 288.35 | 289.09 | 285.23 | -1.40% | 6,091,749 |
| Feb 13, 2026 | 285.63 | 293.46 | 284.51 | 293.19 | 289.28 | 3.10% | 10,281,936 |
| Feb 12, 2026 | 278.16 | 286.31 | 275.81 | 284.37 | 280.57 | 1.96% | 12,336,891 |
| Feb 11, 2026 | 272.44 | 279.69 | 269.80 | 278.91 | 275.19 | 2.08% | 6,333,068 |
| Feb 10, 2026 | 277.52 | 279.49 | 272.65 | 273.22 | 269.57 | -0.90% | 7,284,704 |
| Feb 9, 2026 | 274.15 | 280.18 | 273.32 | 275.70 | 272.02 | -0.34% | 10,371,567 |
| Feb 6, 2026 | 267.06 | 277.81 | 266.41 | 276.65 | 272.96 | 3.02% | 9,572,782 |
| Feb 5, 2026 | 274.29 | 276.89 | 266.29 | 268.55 | 264.96 | -2.67% | 13,035,324 |
| Feb 4, 2026 | 282.01 | 284.50 | 274.05 | 275.92 | 272.24 | -2.91% | 12,944,132 |
| Feb 3, 2026 | 284.70 | 288.09 | 278.60 | 284.18 | 280.39 | -0.49% | 10,809,132 |