5 DAY PERFORMANCE
-31.24%
1 MONTH PERFORMANCE
-33.45%
3 MONTH PERFORMANCE
-22.93%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
-13.68%
1 YEAR PERFORMANCE
+16.46%
Unitedhealth Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $401.59 | $409.25 (1.91%) | $410.64 | $400.69 | 2.17 M | $368.56 B |
| 08/06/2026 | $415.27 | $403.97 (-2.72%) | $416.97 | $402.40 | 4.71 M | $366.00 B |
| 08/05/2026 | $403.19 | $412.75 (2.37%) | $416.36 | $397.80 | 5.40 M | $373.95 B |
| 08/04/2026 | $415.56 | $407.71 (-1.89%) | $416.00 | $406.67 | 5.27 M | $369.38 B |
| 08/03/2026 | $417.43 | $415.36 (-0.5%) | $419.34 | $413.32 | 3.21 M | $376.31 B |
| 07/31/2026 | $422.00 | $414.40 (-1.8%) | $422.81 | $414.06 | 3.92 M | $375.45 B |
| 07/30/2026 | $415.19 | $421.47 (1.51%) | $427.34 | $411.29 | 3.65 M | $381.85 B |
| 07/29/2026 | $428.26 | $420.57 (-1.8%) | $431.68 | $420.35 | 5.26 M | $381.04 B |
| 07/28/2026 | $419.93 | $428.79 (2.11%) | $430.46 | $415.11 | 5.92 M | $388.48 B |
| 07/27/2026 | $422.51 | $417.64 (-1.15%) | $422.88 | $412.54 | 4.62 M | $378.38 B |
| 07/24/2026 | $425.24 | $420.74 (-1.06%) | $429.00 | $418.92 | 3.75 M | $381.19 B |
| 07/23/2026 | $428.27 | $423.56 (-1.1%) | $430.49 | $420.40 | 4.87 M | $383.74 B |
| 07/22/2026 | $434.95 | $431.31 (-0.84%) | $436.32 | $429.70 | 4.23 M | $390.77 B |
| 07/21/2026 | $422.48 | $436.35 (3.28%) | $437.00 | $420.50 | 6.83 M | $395.33 B |
| 07/20/2026 | $427.25 | $421.55 (-1.33%) | $431.02 | $417.38 | 4.82 M | $381.92 B |
| 07/17/2026 | $426.72 | $426.09 (-0.15%) | $437.47 | $425.10 | 10.72 M | $386.04 B |
| 07/16/2026 | $449.39 | $423.38 (-5.79%) | $461.62 | $420.37 | 13.28 M | $383.58 B |
| 07/15/2026 | $419.49 | $418.52 (-0.23%) | $424.11 | $414.37 | 6.76 M | $379.18 B |
| 07/14/2026 | $431.00 | $425.19 (-1.35%) | $432.15 | $421.79 | 5.14 M | $385.22 B |
| 07/13/2026 | $426.47 | $429.09 (0.61%) | $431.55 | $425.53 | 3.86 M | $388.75 B |
| 07/10/2026 | $431.67 | $424.62 (-1.63%) | $432.86 | $423.65 | 3.80 M | $386.40 B |
| 07/09/2026 | $427.11 | $431.68 (1.07%) | $434.30 | $423.52 | 5.57 M | $392.83 B |
| 07/08/2026 | $427.15 | $425.60 (-0.36%) | $430.77 | $423.83 | 3.86 M | $387.30 B |
| 07/07/2026 | $423.95 | $428.19 (1%) | $428.60 | $422.13 | 5.80 M | $389.65 B |
| 07/06/2026 | $423.49 | $417.99 (-1.3%) | $424.44 | $415.05 | 6.38 M | $380.37 B |
| 07/02/2026 | $428.13 | $425.36 (-0.65%) | $430.20 | $420.54 | 3.93 M | $387.08 B |
| 07/01/2026 | $417.11 | $426.54 (2.26%) | $428.02 | $413.73 | 4.99 M | $388.15 B |
| 06/30/2026 | $422.72 | $415.63 (-1.68%) | $422.74 | $413.25 | 5.78 M | $378.22 B |
| 06/29/2026 | $426.53 | $419.82 (-1.57%) | $426.70 | $415.81 | 5.17 M | $382.04 B |
| 06/26/2026 | $416.16 | $427.89 (2.82%) | $427.93 | $416.16 | 10.59 M | $389.38 B |
| 06/25/2026 | $406.65 | $415.53 (2.18%) | $417.58 | $406.65 | 6.02 M | $378.13 B |
| 06/24/2026 | $410.54 | $405.80 (-1.15%) | $413.43 | $400.00 | 6.86 M | $369.28 B |
| 06/23/2026 | $409.52 | $409.25 (-0.07%) | $409.90 | $402.84 | 6.68 M | $372.42 B |
| 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 |
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.
