5 DAY PERFORMANCE
+10.98%
1 MONTH PERFORMANCE
+11.09%
3 MONTH PERFORMANCE
+14.20%
6 MONTH PERFORMANCE
+18.78%
YEAR-TO-DATE PERFORMANCE
-28.80%
1 YEAR PERFORMANCE
-34.47%
UnitedHealth Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $335.00 | $330.91 (-1.22%) | $335.71 | $328.51 | 5.91 M | $300.47 B |
| 12/04/2025 | $339.40 | $333.49 (-1.74%) | $341.26 | $328.72 | 8.06 M | $302.81 B |
| 12/03/2025 | $326.00 | $339.71 (4.21%) | $341.41 | $325.01 | 9.77 M | $308.46 B |
| 12/02/2025 | $323.37 | $324.54 (0.36%) | $328.70 | $322.80 | 7.98 M | $294.68 B |
| 12/01/2025 | $327.16 | $323.21 (-1.21%) | $330.06 | $323.03 | 6.15 M | $293.47 B |
| 11/28/2025 | $331.67 | $329.77 (-0.57%) | $332.06 | $328.89 | 2.46 M | $299.43 B |
| 11/26/2025 | $326.59 | $329.71 (0.96%) | $335.19 | $325.89 | 5.50 M | $299.38 B |
| 11/25/2025 | $321.12 | $326.28 (1.61%) | $328.00 | $320.90 | 6.15 M | $296.26 B |
| 11/24/2025 | $324.52 | $319.05 (-1.69%) | $325.85 | $317.62 | 10.77 M | $289.70 B |
| 11/21/2025 | $311.91 | $319.97 (2.58%) | $323.83 | $311.44 | 8.41 M | $290.53 B |
| 11/20/2025 | $310.81 | $311.54 (0.23%) | $314.75 | $310.00 | 7.34 M | $282.88 B |
| 11/19/2025 | $313.93 | $309.09 (-1.54%) | $315.00 | $304.53 | 8.18 M | $280.65 B |
| 11/18/2025 | $317.01 | $313.58 (-1.08%) | $317.50 | $308.77 | 9.18 M | $284.73 B |
| 11/17/2025 | $320.60 | $320.52 (-0.02%) | $327.88 | $319.43 | 6.49 M | $291.03 B |
| 11/14/2025 | $326.95 | $321.86 (-1.56%) | $328.21 | $320.49 | 8.68 M | $292.25 B |
| 11/13/2025 | $338.35 | $332.52 (-1.72%) | $339.03 | $331.29 | 7.79 M | $301.93 B |
| 11/12/2025 | $328.45 | $339.06 (3.23%) | $343.17 | $327.08 | 10.40 M | $307.87 B |
| 11/11/2025 | $323.30 | $327.45 (1.28%) | $327.86 | $319.88 | 7.16 M | $297.32 B |
| 11/10/2025 | $319.99 | $321.58 (0.5%) | $324.25 | $317.17 | 9.28 M | $291.99 B |
| 11/07/2025 | $319.65 | $324.21 (1.43%) | $324.55 | $314.16 | 9.40 M | $294.38 B |
| 11/06/2025 | $328.92 | $321.56 (-2.24%) | $332.37 | $321.45 | 7.92 M | $291.98 B |
| 11/05/2025 | $326.30 | $327.74 (0.44%) | $330.21 | $324.22 | 9.70 M | $297.59 B |
| 11/04/2025 | $327.63 | $330.83 (0.98%) | $336.50 | $327.20 | 9.65 M | $300.39 B |
| 11/03/2025 | $339.13 | $333.79 (-1.57%) | $340.70 | $326.60 | 11.18 M | $303.08 B |
| 10/31/2025 | $344.39 | $341.56 (-0.82%) | $346.28 | $337.12 | 8.39 M | $310.14 B |
| 10/30/2025 | $347.52 | $344.75 (-0.8%) | $354.54 | $343.60 | 11.44 M | $313.03 B |
| 10/29/2025 | $364.28 | $355.26 (-2.48%) | $366.15 | $353.88 | 11.87 M | $322.58 B |
| 10/28/2025 | $380.68 | $367.84 (-3.37%) | $381.00 | $358.63 | 18.86 M | $334.00 B |
| 10/27/2025 | $363.50 | $365.98 (0.68%) | $366.22 | $361.40 | 7.77 M | $332.31 B |
| 10/24/2025 | $361.37 | $362.50 (0.31%) | $365.42 | $360.03 | 5.46 M | $330.60 B |
| 10/23/2025 | $355.58 | $360.45 (1.37%) | $362.28 | $353.64 | 5.76 M | $328.01 B |
| 10/22/2025 | $363.96 | $361.49 (-0.68%) | $364.00 | $358.00 | 7.83 M | $328.96 B |
| 10/21/2025 | $365.14 | $365.37 (0.06%) | $371.05 | $361.50 | 6.89 M | $332.49 B |
| 10/20/2025 | $358.54 | $364.48 (1.66%) | $365.57 | $357.51 | 6.00 M | $331.68 B |
| 10/17/2025 | $351.00 | $356.60 (1.6%) | $358.39 | $350.83 | 8.61 M | $324.51 B |
| 10/16/2025 | $361.84 | $356.67 (-1.43%) | $362.00 | $354.40 | 5.87 M | $324.57 B |
| 10/15/2025 | $359.39 | $361.15 (0.49%) | $364.22 | $355.85 | 6.58 M | $328.65 B |
| 10/14/2025 | $354.95 | $359.93 (1.4%) | $362.33 | $353.40 | 5.97 M | $327.54 B |
| 10/13/2025 | $354.74 | $358.66 (1.11%) | $359.16 | $353.32 | 5.66 M | $326.38 B |
| 10/10/2025 | $369.40 | $354.50 (-4.03%) | $369.40 | $352.51 | 13.14 M | $322.60 B |
| 10/09/2025 | $372.52 | $367.69 (-1.3%) | $376.22 | $366.08 | 8.76 M | $334.60 B |
| 10/08/2025 | $366.93 | $369.92 (0.81%) | $374.63 | $365.80 | 9.44 M | $336.63 B |
| 10/07/2025 | $359.41 | $363.66 (1.18%) | $364.72 | $358.06 | 7.24 M | $330.93 B |
| 10/06/2025 | $361.03 | $358.77 (-0.63%) | $362.52 | $357.11 | 7.18 M | $326.48 B |
| 10/03/2025 | $357.25 | $360.20 (0.83%) | $368.00 | $356.61 | 13.49 M | $327.78 B |
| 10/02/2025 | $347.29 | $353.72 (1.85%) | $355.08 | $344.65 | 8.56 M | $321.89 B |
| 10/01/2025 | $343.90 | $348.30 (1.28%) | $348.70 | $341.63 | 8.83 M | $316.95 B |
| 09/30/2025 | $343.75 | $345.30 (0.45%) | $349.32 | $342.33 | 7.43 M | $314.22 B |
| 09/29/2025 | $343.98 | $345.18 (0.35%) | $345.55 | $341.45 | 6.88 M | $314.11 B |
| 09/26/2025 | $347.93 | $344.08 (-1.11%) | $349.97 | $341.30 | 6.77 M | $313.11 B |
| 09/25/2025 | $348.90 | $345.56 (-0.96%) | $350.19 | $343.60 | 8.10 M | $314.46 B |
| 09/24/2025 | $350.20 | $351.81 (0.46%) | $354.50 | $347.84 | 9.02 M | $320.15 B |
| 09/23/2025 | $341.00 | $347.69 (1.96%) | $352.70 | $339.96 | 12.50 M | $316.40 B |
| 09/22/2025 | $334.46 | $341.30 (2.05%) | $342.48 | $332.60 | 8.90 M | $310.58 B |
| 09/19/2025 | $336.50 | $336.69 (0.06%) | $340.96 | $333.84 | 13.66 M | $306.39 B |
| 09/18/2025 | $343.53 | $334.82 (-2.54%) | $344.93 | $334.12 | 11.26 M | $304.69 B |
| 09/17/2025 | $337.69 | $341.61 (1.16%) | $343.00 | $337.69 | 8.47 M | $310.87 B |
| 09/16/2025 | $347.50 | $339.78 (-2.22%) | $349.04 | $338.32 | 12.70 M | $309.20 B |
| 09/15/2025 | $351.26 | $347.89 (-0.96%) | $351.71 | $342.53 | 11.04 M | $316.58 B |
| 09/12/2025 | $355.90 | $352.51 (-0.95%) | $362.31 | $352.46 | 14.02 M | $320.78 B |
| 09/11/2025 | $349.00 | $353.61 (1.32%) | $360.98 | $345.84 | 18.94 M | $321.79 B |
| 09/10/2025 | $345.56 | $346.78 (0.35%) | $348.57 | $341.40 | 17.80 M | $315.57 B |
| 09/09/2025 | $332.50 | $347.92 (4.64%) | $351.71 | $327.16 | 46.41 M | $316.61 B |
| 09/08/2025 | $319.71 | $320.25 (0.17%) | $321.65 | $313.80 | 18.44 M | $291.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
