5 DAY PERFORMANCE
-28.93%
1 MONTH PERFORMANCE
-26.65%
3 MONTH PERFORMANCE
+5.67%
6 MONTH PERFORMANCE
-12.27%
YEAR-TO-DATE PERFORMANCE
-13.68%
1 YEAR PERFORMANCE
-5.23%
Unitedhealth Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $402.14 | $406.68 (1.13%) | $409.46 | $402.14 | 5.82 M | $370.08 B |
| 06/18/2026 | $402.77 | $400.96 (-0.45%) | $406.20 | $399.15 | 11.90 M | $364.87 B |
| 06/17/2026 | $409.12 | $399.53 (-2.34%) | $411.16 | $398.59 | 5.84 M | $363.57 B |
| 06/16/2026 | $410.68 | $407.65 (-0.74%) | $411.75 | $406.54 | 4.82 M | $370.96 B |
| 06/15/2026 | $406.70 | $411.04 (1.07%) | $414.16 | $399.65 | 6.78 M | $374.05 B |
| 06/12/2026 | $409.01 | $408.52 (-0.12%) | $409.89 | $404.81 | 7.27 M | $371.75 B |
| 06/11/2026 | $408.71 | $405.55 (-0.77%) | $409.98 | $403.11 | 4.94 M | $369.05 B |
| 06/10/2026 | $413.50 | $407.46 (-1.46%) | $415.98 | $404.55 | 6.51 M | $370.79 B |
| 06/09/2026 | $409.99 | $413.00 (0.73%) | $413.00 | $407.44 | 8.59 M | $375.83 B |
| 06/08/2026 | $397.13 | $406.57 (2.38%) | $408.71 | $394.99 | 6.96 M | $369.98 B |
| 06/05/2026 | $399.54 | $399.47 (-0.02%) | $404.04 | $397.20 | 10.90 M | $363.52 B |
| 06/04/2026 | $390.00 | $396.47 (1.66%) | $401.38 | $389.82 | 12.67 M | $360.79 B |
| 06/03/2026 | $380.00 | $377.00 (-0.79%) | $387.46 | $376.81 | 6.81 M | $343.07 B |
| 06/02/2026 | $377.98 | $377.92 (-0.02%) | $380.08 | $374.72 | 3.87 M | $343.91 B |
| 06/01/2026 | $376.11 | $379.86 (1%) | $383.35 | $375.92 | 6.62 M | $345.67 B |
| 05/29/2026 | $383.78 | $380.31 (-0.9%) | $385.12 | $375.45 | 10.26 M | $346.08 B |
| 05/28/2026 | $384.96 | $382.53 (-0.63%) | $389.26 | $380.96 | 4.33 M | $348.10 B |
| 05/27/2026 | $378.43 | $384.01 (1.47%) | $384.53 | $377.09 | 4.55 M | $349.45 B |
| 05/26/2026 | $386.00 | $376.86 (-2.37%) | $386.52 | $376.41 | 6.50 M | $342.94 B |
| 05/22/2026 | $381.92 | $388.47 (1.72%) | $390.54 | $381.01 | 5.60 M | $353.51 B |
| 05/21/2026 | $381.12 | $382.48 (0.36%) | $386.11 | $380.54 | 4.73 M | $348.06 B |
| 05/20/2026 | $389.55 | $383.30 (-1.6%) | $393.38 | $380.70 | 7.78 M | $348.80 B |
| 05/19/2026 | $390.00 | $389.24 (-0.19%) | $394.99 | $387.51 | 5.02 M | $354.21 B |
| 05/18/2026 | $390.00 | $391.13 (0.29%) | $392.14 | $383.50 | 8.40 M | $355.93 B |
| 05/15/2026 | $394.30 | $393.85 (-0.11%) | $397.63 | $390.25 | 9.81 M | $358.40 B |
| 05/14/2026 | $401.00 | $399.09 (-0.48%) | $401.90 | $396.00 | 5.34 M | $363.17 B |
| 05/13/2026 | $396.50 | $401.16 (1.18%) | $404.15 | $393.00 | 8.45 M | $365.06 B |
| 05/12/2026 | $382.85 | $396.39 (3.54%) | $397.42 | $382.01 | 9.24 M | $360.71 B |
| 05/11/2026 | $380.45 | $384.44 (1.05%) | $384.81 | $376.07 | 6.95 M | $349.84 B |
| 05/08/2026 | $371.99 | $379.98 (2.15%) | $379.98 | $371.99 | 6.46 M | $345.78 B |
| 05/07/2026 | $366.64 | $369.74 (0.85%) | $369.81 | $364.72 | 5.24 M | $336.46 B |
| 05/06/2026 | $363.10 | $367.28 (1.15%) | $368.55 | $358.25 | 6.70 M | $334.22 B |
| 05/05/2026 | $370.48 | $363.87 (-1.78%) | $371.80 | $361.81 | 6.49 M | $331.12 B |
| 05/04/2026 | $368.55 | $370.75 (0.6%) | $370.83 | $364.65 | 4.92 M | $337.38 B |
| 05/01/2026 | $371.96 | $368.78 (-0.85%) | $372.90 | $367.02 | 4.95 M | $335.59 B |
| 04/30/2026 | $368.51 | $370.48 (0.53%) | $371.99 | $363.00 | 6.88 M | $337.14 B |
| 04/29/2026 | $366.00 | $370.74 (1.3%) | $370.84 | $365.01 | 9.05 M | $337.37 B |
| 04/28/2026 | $356.84 | $366.77 (2.78%) | $369.63 | $355.72 | 10.60 M | $333.76 B |
| 04/27/2026 | $353.91 | $354.69 (0.22%) | $356.49 | $348.95 | 7.26 M | $322.77 B |
| 04/24/2026 | $356.49 | $354.92 (-0.44%) | $358.28 | $351.39 | 8.55 M | $322.98 B |
| 04/23/2026 | $354.68 | $354.56 (-0.03%) | $356.85 | $350.50 | 7.26 M | $322.65 B |
| 04/22/2026 | $350.88 | $353.52 (0.75%) | $358.56 | $349.10 | 11.81 M | $321.70 B |
| 04/21/2026 | $353.01 | $346.01 (-1.98%) | $357.68 | $345.23 | 26.10 M | $314.87 B |
| 04/20/2026 | $324.19 | $323.48 (-0.22%) | $325.40 | $320.12 | 9.05 M | $294.37 B |
| 04/17/2026 | $320.05 | $324.63 (1.43%) | $325.27 | $317.14 | 9.41 M | $295.41 B |
| 04/16/2026 | $315.00 | $316.40 (0.44%) | $318.61 | $313.11 | 5.21 M | $287.92 B |
| 04/15/2026 | $316.00 | $314.05 (-0.62%) | $317.76 | $311.15 | 5.04 M | $285.79 B |
| 04/14/2026 | $312.51 | $314.19 (0.54%) | $319.62 | $312.51 | 5.86 M | $285.91 B |
| 04/13/2026 | $303.25 | $313.00 (3.22%) | $313.32 | $302.92 | 7.97 M | $284.83 B |
| 04/10/2026 | $307.95 | $304.33 (-1.18%) | $310.37 | $304.20 | 5.21 M | $276.94 B |
| 04/09/2026 | $305.82 | $306.91 (0.36%) | $307.89 | $304.14 | 5.74 M | $279.29 B |
| 04/08/2026 | $312.00 | $305.98 (-1.93%) | $312.97 | $304.83 | 9.65 M | $278.44 B |
| 04/07/2026 | $308.85 | $307.73 (-0.36%) | $312.43 | $300.75 | 22.10 M | $280.03 B |
| 04/06/2026 | $277.88 | $281.36 (1.25%) | $283.30 | $277.25 | 7.10 M | $256.04 B |
| 04/02/2026 | $272.29 | $277.26 (1.83%) | $279.04 | $271.53 | 6.41 M | $252.31 B |
| 04/01/2026 | $274.21 | $273.98 (-0.08%) | $275.30 | $270.76 | 5.47 M | $249.32 B |
| 03/31/2026 | $263.00 | $270.59 (2.89%) | $271.88 | $262.61 | 9.17 M | $246.24 B |
| 03/30/2026 | $260.18 | $261.79 (0.62%) | $262.33 | $256.67 | 7.77 M | $238.23 B |
| 03/27/2026 | $267.50 | $259.02 (-3.17%) | $267.67 | $255.97 | 10.74 M | $235.71 B |
| 03/26/2026 | $269.99 | $268.05 (-0.72%) | $274.64 | $267.18 | 6.22 M | $243.93 B |
| 03/25/2026 | $275.00 | $270.55 (-1.62%) | $276.08 | $267.11 | 8.12 M | $246.20 B |
| 03/24/2026 | $268.87 | $272.28 (1.27%) | $273.38 | $267.59 | 5.91 M | $247.77 B |
| 03/23/2026 | $279.14 | $269.67 (-3.39%) | $280.75 | $269.09 | 10.42 M | $245.40 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.
