UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
366.77
+12.08 (3.41%)
At close: Apr 28, 2026, 4:00 PM EDT
366.58
-0.19 (-0.05%)
After-hours: Apr 28, 2026, 4:37 PM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 356.84 | 369.63 | 355.72 | 366.77 | 366.77 | 3.41% | 10,121,235 |
| Apr 27, 2026 | 353.91 | 356.49 | 348.95 | 354.69 | 354.69 | -0.06% | 6,957,872 |
| Apr 24, 2026 | 356.49 | 358.28 | 351.39 | 354.92 | 354.92 | 0.10% | 8,535,819 |
| Apr 23, 2026 | 354.68 | 356.85 | 350.50 | 354.56 | 354.56 | 0.29% | 7,152,362 |
| Apr 22, 2026 | 350.88 | 358.56 | 349.10 | 353.52 | 353.52 | 2.17% | 11,776,297 |
| Apr 21, 2026 | 353.01 | 357.68 | 345.23 | 346.01 | 346.01 | 6.96% | 25,416,488 |
| Apr 20, 2026 | 324.19 | 325.40 | 320.12 | 323.48 | 323.48 | -0.35% | 8,972,746 |
| Apr 17, 2026 | 320.05 | 325.27 | 317.14 | 324.63 | 324.63 | 2.60% | 8,104,688 |
| Apr 16, 2026 | 315.00 | 318.61 | 313.11 | 316.40 | 316.40 | 0.75% | 5,168,145 |
| Apr 15, 2026 | 316.00 | 317.76 | 311.15 | 314.05 | 314.05 | -0.04% | 5,022,820 |
| Apr 14, 2026 | 312.51 | 319.62 | 312.51 | 314.19 | 314.19 | 0.38% | 5,174,077 |
| Apr 13, 2026 | 303.25 | 313.32 | 302.92 | 313.00 | 313.00 | 2.85% | 7,818,231 |
| Apr 10, 2026 | 307.95 | 310.37 | 304.20 | 304.33 | 304.33 | -0.84% | 5,173,864 |
| Apr 9, 2026 | 305.82 | 307.89 | 304.14 | 306.91 | 306.91 | 0.30% | 5,716,645 |
| Apr 8, 2026 | 312.00 | 312.97 | 304.83 | 305.98 | 305.98 | -0.57% | 9,609,502 |
| Apr 7, 2026 | 308.85 | 312.43 | 300.75 | 307.73 | 307.73 | 9.37% | 21,846,141 |
| Apr 6, 2026 | 277.88 | 283.30 | 277.25 | 281.36 | 281.36 | 1.48% | 5,260,923 |
| Apr 2, 2026 | 272.29 | 279.04 | 271.53 | 277.26 | 277.26 | 1.20% | 6,363,305 |
| Apr 1, 2026 | 274.21 | 275.30 | 270.76 | 273.98 | 273.98 | 1.25% | 5,446,150 |
| Mar 31, 2026 | 263.00 | 271.88 | 262.61 | 270.59 | 270.59 | 3.36% | 8,287,606 |
| Mar 30, 2026 | 260.18 | 262.33 | 256.67 | 261.79 | 261.79 | 1.07% | 7,697,568 |
| Mar 27, 2026 | 267.50 | 267.67 | 255.97 | 259.02 | 259.02 | -3.37% | 10,644,592 |
| Mar 26, 2026 | 269.99 | 274.64 | 267.18 | 268.05 | 268.05 | -0.92% | 6,166,064 |
| Mar 25, 2026 | 275.00 | 276.08 | 267.11 | 270.55 | 270.55 | -0.64% | 7,951,408 |
| Mar 24, 2026 | 268.87 | 273.38 | 267.59 | 272.28 | 272.28 | 1.02% | 5,804,161 |
| Mar 23, 2026 | 279.14 | 280.75 | 269.09 | 269.54 | 269.54 | -2.20% | 10,189,217 |
| Mar 20, 2026 | 278.99 | 283.10 | 275.00 | 275.59 | 275.59 | -1.73% | 38,604,455 |
| Mar 19, 2026 | 284.00 | 287.55 | 280.07 | 280.44 | 280.44 | -1.37% | 5,436,148 |
| Mar 18, 2026 | 285.20 | 288.40 | 283.07 | 284.33 | 284.33 | -1.13% | 4,507,973 |
| Mar 17, 2026 | 287.80 | 288.99 | 284.84 | 287.57 | 287.57 | 0.73% | 5,692,643 |
| Mar 16, 2026 | 283.98 | 287.40 | 281.04 | 285.49 | 285.49 | 1.21% | 4,797,700 |
| Mar 13, 2026 | 278.06 | 282.88 | 277.81 | 282.09 | 282.09 | 1.82% | 4,709,223 |
| Mar 12, 2026 | 284.78 | 287.56 | 276.29 | 277.05 | 277.05 | -2.87% | 10,344,742 |
| Mar 11, 2026 | 282.38 | 286.22 | 280.60 | 285.25 | 285.25 | 1.03% | 6,749,921 |
| Mar 10, 2026 | 287.38 | 287.58 | 278.90 | 282.34 | 282.34 | -0.99% | 6,058,854 |
| Mar 9, 2026 | 282.00 | 285.20 | 278.66 | 285.17 | 285.17 | -0.46% | 10,098,419 |
| Mar 6, 2026 | 287.34 | 291.33 | 283.05 | 286.48 | 284.27 | -0.79% | 6,816,942 |
| Mar 5, 2026 | 290.05 | 291.39 | 286.74 | 288.77 | 286.54 | -1.09% | 5,407,721 |
| Mar 4, 2026 | 289.01 | 294.34 | 287.68 | 291.96 | 289.71 | 0.95% | 7,796,033 |
| Mar 3, 2026 | 288.99 | 293.74 | 284.36 | 289.21 | 286.98 | -1.94% | 7,051,120 |
| Mar 2, 2026 | 288.16 | 295.31 | 287.50 | 294.93 | 292.65 | 0.57% | 8,141,440 |
| Feb 27, 2026 | 284.70 | 294.13 | 283.85 | 293.27 | 291.01 | 2.31% | 9,723,340 |
| Feb 26, 2026 | 286.98 | 295.26 | 285.23 | 286.66 | 284.45 | 0.87% | 10,210,027 |
| Feb 25, 2026 | 277.29 | 284.74 | 276.87 | 284.20 | 282.01 | 3.74% | 11,380,563 |
| Feb 24, 2026 | 282.20 | 282.40 | 271.80 | 273.95 | 271.84 | -2.97% | 9,684,486 |
| Feb 23, 2026 | 288.55 | 291.77 | 281.67 | 282.34 | 280.16 | -2.64% | 7,247,495 |
| Feb 20, 2026 | 288.90 | 290.80 | 285.55 | 290.00 | 287.76 | 0.02% | 6,974,112 |
| Feb 19, 2026 | 290.89 | 290.89 | 286.89 | 289.93 | 287.69 | 0.60% | 4,931,832 |
| Feb 18, 2026 | 290.00 | 290.13 | 286.29 | 288.20 | 285.98 | -0.31% | 6,632,041 |
| Feb 17, 2026 | 294.00 | 294.23 | 288.35 | 289.09 | 286.86 | -1.40% | 6,091,749 |
| Feb 13, 2026 | 285.63 | 293.46 | 284.51 | 293.19 | 290.93 | 3.10% | 10,281,936 |
| Feb 12, 2026 | 278.16 | 286.31 | 275.81 | 284.37 | 282.18 | 1.96% | 12,336,891 |
| Feb 11, 2026 | 272.44 | 279.69 | 269.80 | 278.91 | 276.76 | 2.08% | 6,333,068 |
| Feb 10, 2026 | 277.52 | 279.49 | 272.65 | 273.22 | 271.11 | -0.90% | 7,284,704 |
| Feb 9, 2026 | 274.15 | 280.18 | 273.32 | 275.70 | 273.57 | -0.34% | 10,371,567 |
| Feb 6, 2026 | 267.06 | 277.81 | 266.41 | 276.65 | 274.52 | 3.02% | 9,572,782 |
| Feb 5, 2026 | 274.29 | 276.89 | 266.29 | 268.55 | 266.48 | -2.67% | 13,035,324 |
| Feb 4, 2026 | 282.01 | 284.50 | 274.05 | 275.92 | 273.79 | -2.91% | 12,944,132 |
| Feb 3, 2026 | 284.70 | 288.09 | 278.60 | 284.18 | 281.99 | -0.49% | 10,809,132 |
| Feb 2, 2026 | 286.02 | 290.40 | 282.28 | 285.59 | 283.39 | -0.47% | 8,664,194 |
| Jan 30, 2026 | 292.10 | 292.95 | 284.70 | 286.93 | 284.72 | -1.83% | 12,022,204 |
| Jan 29, 2026 | 294.33 | 295.60 | 289.22 | 292.29 | 290.04 | -0.59% | 13,456,393 |
| Jan 28, 2026 | 283.72 | 294.94 | 283.72 | 294.02 | 291.75 | 4.00% | 23,396,870 |
| Jan 27, 2026 | 293.97 | 299.50 | 280.40 | 282.70 | 280.52 | -19.61% | 65,836,932 |
| Jan 26, 2026 | 353.95 | 354.79 | 347.27 | 351.64 | 348.93 | -1.30% | 10,399,474 |
| Jan 23, 2026 | 354.28 | 357.87 | 352.99 | 356.26 | 353.51 | 0.50% | 9,082,197 |
| Jan 22, 2026 | 347.18 | 354.95 | 346.77 | 354.47 | 351.74 | 1.93% | 7,491,394 |
| Jan 21, 2026 | 339.43 | 348.08 | 338.69 | 347.75 | 345.07 | 2.75% | 8,933,337 |
| Jan 20, 2026 | 327.40 | 339.89 | 326.50 | 338.43 | 335.82 | 2.24% | 7,596,497 |
| Jan 16, 2026 | 334.86 | 336.20 | 330.43 | 331.02 | 328.47 | -2.34% | 8,039,139 |
| Jan 15, 2026 | 335.20 | 339.45 | 328.06 | 338.96 | 336.35 | 1.19% | 6,943,513 |
| Jan 14, 2026 | 335.37 | 340.11 | 334.10 | 334.96 | 332.38 | 0.31% | 5,740,921 |
| Jan 13, 2026 | 341.50 | 341.84 | 332.85 | 333.93 | 331.35 | -1.93% | 5,605,928 |
| Jan 12, 2026 | 341.42 | 342.65 | 333.94 | 340.51 | 337.88 | -1.01% | 7,146,356 |
| Jan 9, 2026 | 347.25 | 349.06 | 342.48 | 343.98 | 341.33 | -0.83% | 4,129,132 |
| Jan 8, 2026 | 341.01 | 347.90 | 340.80 | 346.85 | 344.17 | 1.51% | 5,059,271 |
| Jan 7, 2026 | 348.98 | 350.11 | 338.04 | 341.70 | 339.06 | -2.08% | 7,461,438 |
| Jan 6, 2026 | 348.35 | 352.61 | 345.12 | 348.97 | 346.28 | 2.03% | 9,441,893 |
| Jan 5, 2026 | 335.45 | 346.94 | 333.85 | 342.02 | 339.38 | 1.67% | 7,956,616 |
| Jan 2, 2026 | 330.90 | 340.26 | 327.50 | 336.40 | 333.80 | 1.91% | 6,863,568 |
| Dec 31, 2025 | 332.32 | 333.33 | 329.88 | 330.11 | 327.56 | -0.62% | 4,285,205 |
| Dec 30, 2025 | 329.73 | 336.15 | 329.51 | 332.16 | 329.60 | 0.98% | 4,432,488 |
| Dec 29, 2025 | 330.89 | 334.25 | 328.28 | 328.94 | 326.40 | -0.87% | 4,346,789 |
| Dec 26, 2025 | 327.20 | 331.89 | 326.26 | 331.83 | 329.27 | 1.30% | 4,359,289 |
| Dec 24, 2025 | 325.20 | 328.99 | 324.13 | 327.58 | 325.05 | 0.86% | 2,842,681 |
| Dec 23, 2025 | 324.00 | 327.80 | 323.76 | 324.80 | 322.29 | -0.11% | 4,463,292 |
| Dec 22, 2025 | 322.90 | 329.80 | 321.65 | 325.16 | 322.65 | -0.69% | 7,872,420 |
| Dec 19, 2025 | 328.06 | 334.60 | 326.07 | 327.42 | 324.89 | -0.22% | 10,552,981 |
| Dec 18, 2025 | 328.93 | 330.18 | 324.57 | 328.14 | 325.61 | -1.05% | 6,354,947 |
| Dec 17, 2025 | 333.61 | 335.52 | 330.48 | 331.63 | 329.07 | -0.77% | 4,685,579 |
| Dec 16, 2025 | 340.42 | 340.99 | 331.03 | 334.20 | 331.62 | -2.02% | 6,334,030 |
| Dec 15, 2025 | 340.99 | 344.96 | 337.00 | 341.10 | 338.47 | -0.22% | 6,447,186 |
| Dec 12, 2025 | 337.50 | 344.98 | 337.37 | 341.84 | 339.20 | 1.52% | 7,978,995 |
| Dec 11, 2025 | 330.37 | 339.25 | 328.76 | 336.73 | 334.13 | 2.55% | 7,513,165 |
| Dec 10, 2025 | 322.75 | 328.73 | 319.60 | 328.37 | 325.84 | 1.47% | 5,910,546 |
| Dec 9, 2025 | 323.16 | 326.36 | 322.48 | 323.60 | 321.10 | -0.01% | 4,628,440 |
| Dec 8, 2025 | 328.70 | 329.10 | 322.83 | 323.62 | 321.12 | -2.20% | 4,782,815 |
| Dec 5, 2025 | 335.00 | 335.71 | 328.51 | 330.91 | 326.16 | -0.77% | 5,905,996 |
| Dec 4, 2025 | 339.40 | 341.26 | 328.72 | 333.49 | 328.71 | -1.83% | 8,061,622 |
| Dec 3, 2025 | 326.00 | 341.41 | 325.01 | 339.71 | 334.84 | 4.67% | 9,769,961 |