5 DAY PERFORMANCE
+4.09%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
-13.57%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
+5.26%
UnitedHealth Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $479.45 | $480.24 (0.16%) | $484.06 | $475.00 | 1.59 M | $444.68 B |
| 03/12/2025 | $483.14 | $481.11 (-0.42%) | $487.60 | $478.82 | 3.68 M | $445.99 B |
| 03/11/2025 | $482.50 | $486.04 (0.73%) | $486.77 | $477.14 | 4.10 M | $450.56 B |
| 03/10/2025 | $492.28 | $480.22 (-2.45%) | $497.85 | $477.71 | 5.11 M | $445.16 B |
| 03/07/2025 | $483.83 | $493.48 (1.99%) | $499.92 | $483.37 | 5.43 M | $457.46 B |
| 03/06/2025 | $476.00 | $487.72 (2.46%) | $488.12 | $472.00 | 4.96 M | $452.12 B |
| 03/05/2025 | $471.07 | $475.98 (1.04%) | $479.08 | $471.01 | 3.64 M | $441.23 B |
| 03/04/2025 | $469.75 | $474.61 (1.03%) | $479.21 | $466.46 | 5.86 M | $439.96 B |
| 03/03/2025 | $474.37 | $467.05 (-1.54%) | $477.27 | $465.21 | 5.70 M | $432.96 B |
| 02/28/2025 | $467.00 | $474.96 (1.7%) | $476.36 | $464.48 | 6.15 M | $440.29 B |
| 02/27/2025 | $466.17 | $468.56 (0.51%) | $475.40 | $465.02 | 4.22 M | $434.36 B |
| 02/26/2025 | $464.65 | $463.59 (-0.23%) | $473.05 | $458.20 | 5.11 M | $429.75 B |
| 02/25/2025 | $460.77 | $470.38 (2.09%) | $470.76 | $450.07 | 9.10 M | $436.04 B |
| 02/24/2025 | $466.68 | $461.52 (-1.11%) | $468.00 | $457.00 | 6.92 M | $427.83 B |
| 02/21/2025 | $439.55 | $466.42 (6.11%) | $469.70 | $438.50 | 19.86 M | $432.37 B |
| 02/20/2025 | $505.19 | $502.42 (-0.55%) | $508.43 | $500.24 | 4.14 M | $465.74 B |
| 02/19/2025 | $501.33 | $511.04 (1.94%) | $511.86 | $498.15 | 4.38 M | $473.73 B |
| 02/18/2025 | $510.94 | $500.73 (-2%) | $516.00 | $497.00 | 8.76 M | $464.18 B |
| 02/14/2025 | $529.00 | $523.51 (-1.04%) | $533.20 | $522.91 | 3.71 M | $485.29 B |
| 02/13/2025 | $530.90 | $531.18 (0.05%) | $534.33 | $527.10 | 2.84 M | $492.40 B |
| 02/12/2025 | $539.85 | $527.40 (-2.31%) | $542.35 | $525.51 | 3.86 M | $488.90 B |
| 02/11/2025 | $535.00 | $533.92 (-0.2%) | $547.54 | $528.27 | 2.63 M | $494.94 B |
| 02/10/2025 | $527.67 | $533.37 (1.08%) | $534.16 | $523.38 | 3.14 M | $494.43 B |
| 02/07/2025 | $529.20 | $527.03 (-0.41%) | $532.39 | $525.39 | 3.35 M | $488.56 B |
| 02/06/2025 | $537.89 | $530.04 (-1.46%) | $539.10 | $525.27 | 3.93 M | $491.35 B |
| 02/05/2025 | $530.73 | $539.81 (1.71%) | $540.70 | $521.91 | 4.62 M | $500.40 B |
| 02/04/2025 | $545.20 | $545.45 (0.05%) | $548.81 | $541.51 | 2.87 M | $505.63 B |
| 02/03/2025 | $542.00 | $548.18 (1.14%) | $553.91 | $541.07 | 4.08 M | $508.16 B |
| 01/31/2025 | $543.24 | $542.49 (-0.14%) | $549.16 | $541.41 | 4.12 M | $502.89 B |
| 01/30/2025 | $539.47 | $545.57 (1.13%) | $547.11 | $535.00 | 2.92 M | $505.74 B |
| 01/29/2025 | $541.73 | $538.10 (-0.67%) | $543.48 | $534.01 | 2.74 M | $498.82 B |
| 01/28/2025 | $543.01 | $542.48 (-0.1%) | $546.50 | $537.84 | 3.16 M | $502.88 B |
| 01/27/2025 | $539.98 | $543.52 (0.66%) | $551.91 | $539.98 | 4.26 M | $503.84 B |
| 01/24/2025 | $528.11 | $532.51 (0.83%) | $534.63 | $524.51 | 3.67 M | $493.64 B |
| 01/23/2025 | $527.87 | $529.77 (0.36%) | $531.48 | $519.32 | 4.58 M | $491.10 B |
| 01/22/2025 | $521.66 | $519.72 (-0.37%) | $524.44 | $516.00 | 3.76 M | $481.78 B |
| 01/21/2025 | $514.05 | $524.99 (2.13%) | $525.00 | $512.82 | 5.68 M | $486.67 B |
| 01/17/2025 | $505.62 | $509.76 (0.82%) | $521.82 | $502.80 | 7.50 M | $472.55 B |
| 01/16/2025 | $530.35 | $510.59 (-3.73%) | $539.84 | $510.00 | 9.06 M | $473.32 B |
| 01/15/2025 | $537.10 | $543.42 (1.18%) | $546.29 | $534.33 | 4.10 M | $503.75 B |
| 01/14/2025 | $539.65 | $543.74 (0.76%) | $544.55 | $536.55 | 3.98 M | $504.05 B |
| 01/13/2025 | $535.04 | $541.14 (1.14%) | $547.40 | $533.14 | 6.47 M | $501.64 B |
| 01/10/2025 | $526.64 | $520.69 (-1.13%) | $535.45 | $518.47 | 5.47 M | $482.68 B |
| 01/08/2025 | $514.50 | $524.52 (1.95%) | $524.67 | $509.51 | 4.14 M | $486.23 B |
| 01/07/2025 | $518.85 | $514.25 (-0.89%) | $519.50 | $511.22 | 3.91 M | $476.71 B |
| 01/06/2025 | $513.00 | $513.67 (0.13%) | $520.30 | $509.82 | 4.44 M | $476.17 B |
| 01/03/2025 | $506.35 | $513.00 (1.31%) | $516.29 | $505.38 | 3.02 M | $475.55 B |
| 01/02/2025 | $508.00 | $504.51 (-0.69%) | $512.11 | $503.29 | 4.24 M | $467.68 B |
| 12/31/2024 | $509.35 | $505.86 (-0.69%) | $511.00 | $503.34 | 4.21 M | $468.93 B |
| 12/30/2024 | $506.86 | $507.80 (0.19%) | $509.73 | $500.66 | 5.41 M | $470.73 B |
| 12/27/2024 | $509.42 | $509.99 (0.11%) | $513.18 | $507.80 | 3.47 M | $472.76 B |
| 12/26/2024 | $505.65 | $511.15 (1.09%) | $512.22 | $504.73 | 3.39 M | $473.84 B |
| 12/24/2024 | $504.40 | $506.10 (0.34%) | $506.10 | $500.59 | 1.82 M | $469.15 B |
| 12/23/2024 | $500.76 | $506.34 (1.11%) | $508.78 | $499.05 | 4.29 M | $469.38 B |
| 12/20/2024 | $489.29 | $500.13 (2.22%) | $502.64 | $488.73 | 10.96 M | $463.62 B |
| 12/19/2024 | $500.14 | $489.25 (-2.18%) | $503.65 | $486.24 | 7.42 M | $453.53 B |
| 12/18/2024 | $488.43 | $499.72 (2.31%) | $506.54 | $486.00 | 10.15 M | $463.24 B |
| 12/17/2024 | $487.00 | $485.52 (-0.3%) | $495.60 | $475.82 | 14.13 M | $450.08 B |
| 12/16/2024 | $518.00 | $498.50 (-3.76%) | $521.70 | $496.08 | 8.88 M | $462.11 B |
| 12/13/2024 | $515.64 | $520.48 (0.94%) | $527.53 | $510.72 | 8.20 M | $482.48 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.
