5 DAY PERFORMANCE
-29.98%
1 MONTH PERFORMANCE
-24.73%
3 MONTH PERFORMANCE
-30.96%
6 MONTH PERFORMANCE
-21.69%
YEAR-TO-DATE PERFORMANCE
-13.68%
1 YEAR PERFORMANCE
-13.06%
Unitedhealth Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $396.60 | $409.38 (3.22%) | $416.02 | $392.50 | 9.53 M | $369.26 B |
| 11/03/2026 | $399.17 | $404.44 (1.32%) | $405.40 | $397.00 | 4.06 M | $364.81 B |
| 11/02/2026 | $406.00 | $400.44 (-1.37%) | $408.88 | $394.11 | 5.90 M | $361.20 B |
| 10/30/2026 | $415.00 | $406.97 (-1.93%) | $416.11 | $405.91 | 4.30 M | $367.09 B |
| 10/29/2026 | $413.71 | $410.91 (-0.68%) | $414.76 | $404.31 | 3.80 M | $370.64 B |
| 10/28/2026 | $407.00 | $407.10 (0.02%) | $416.19 | $405.00 | 3.90 M | $367.21 B |
| 10/27/2026 | $412.72 | $410.39 (-0.56%) | $413.60 | $408.22 | 3.75 M | $370.18 B |
| 10/26/2026 | $418.99 | $410.70 (-1.98%) | $420.86 | $408.35 | 4.59 M | $370.45 B |
| 10/23/2026 | $424.30 | $418.09 (-1.46%) | $425.25 | $416.37 | 3.89 M | $377.12 B |
| 10/22/2026 | $418.38 | $424.98 (1.58%) | $426.55 | $417.13 | 5.42 M | $383.34 B |
| 10/21/2026 | $421.80 | $417.00 (-1.14%) | $421.80 | $415.00 | 3.99 M | $376.14 B |
| 10/20/2026 | $410.12 | $419.26 (2.23%) | $422.40 | $408.28 | 6.82 M | $378.18 B |
| 10/19/2026 | $399.69 | $406.88 (1.8%) | $408.50 | $399.20 | 5.00 M | $367.01 B |
| 10/16/2026 | $410.35 | $401.43 (-2.17%) | $412.37 | $395.52 | 8.11 M | $362.09 B |
| 10/15/2026 | $401.24 | $406.67 (1.35%) | $414.12 | $400.00 | 10.16 M | $366.82 B |
| 10/14/2026 | $382.29 | $395.62 (3.49%) | $396.44 | $382.29 | 7.78 M | $356.85 B |
| 10/13/2026 | $397.63 | $377.76 (-5%) | $399.88 | $372.80 | 12.65 M | $340.74 B |
| 10/12/2026 | $382.98 | $378.52 (-1.16%) | $382.98 | $373.67 | 5.91 M | $341.43 B |
| 10/09/2026 | $373.94 | $379.30 (1.43%) | $387.52 | $373.02 | 7.47 M | $342.13 B |
| 10/08/2026 | $375.38 | $370.95 (-1.18%) | $376.45 | $368.50 | 7.29 M | $336.08 B |
| 10/07/2026 | $375.92 | $375.98 (0.02%) | $383.48 | $372.01 | 5.63 M | $340.64 B |
| 10/06/2026 | $379.03 | $376.32 (-0.71%) | $380.41 | $373.70 | 5.04 M | $340.94 B |
| 10/05/2026 | $372.33 | $378.58 (1.68%) | $379.14 | $368.05 | 5.83 M | $342.99 B |
| 10/02/2026 | $365.14 | $371.90 (1.85%) | $372.68 | $364.47 | 3.31 M | $336.94 B |
| 10/01/2026 | $367.99 | $365.20 (-0.76%) | $371.86 | $362.60 | 3.94 M | $330.87 B |
| 09/30/2026 | $374.93 | $367.08 (-2.09%) | $374.93 | $365.72 | 4.79 M | $332.57 B |
| 09/29/2026 | $374.88 | $374.94 (0.02%) | $376.59 | $371.33 | 3.29 M | $339.69 B |
| 09/28/2026 | $376.36 | $377.83 (0.39%) | $380.98 | $374.56 | 4.68 M | $342.31 B |
| 09/25/2026 | $375.95 | $376.59 (0.17%) | $379.17 | $371.17 | 4.08 M | $341.19 B |
| 09/24/2026 | $371.92 | $375.01 (0.83%) | $375.28 | $368.50 | 4.65 M | $339.76 B |
| 09/23/2026 | $370.89 | $371.29 (0.11%) | $372.61 | $366.00 | 3.86 M | $336.39 B |
| 09/22/2026 | $381.39 | $372.95 (-2.21%) | $381.39 | $372.41 | 4.50 M | $337.89 B |
| 09/21/2026 | $377.87 | $377.56 (-0.08%) | $378.95 | $373.82 | 5.71 M | $342.07 B |
| 09/18/2026 | $375.29 | $376.90 (0.43%) | $378.49 | $372.42 | 8.62 M | $341.47 B |
| 09/17/2026 | $376.45 | $375.21 (-0.33%) | $380.50 | $374.20 | 4.84 M | $339.94 B |
| 09/16/2026 | $375.90 | $375.26 (-0.17%) | $380.22 | $373.63 | 4.42 M | $339.98 B |
| 09/15/2026 | $383.55 | $375.93 (-1.99%) | $383.80 | $375.50 | 4.39 M | $340.59 B |
| 09/14/2026 | $381.44 | $383.55 (0.55%) | $386.46 | $379.28 | 4.48 M | $347.50 B |
| 09/11/2026 | $390.42 | $379.09 (-2.9%) | $391.73 | $375.90 | 7.48 M | $343.45 B |
| 09/10/2026 | $396.00 | $388.28 (-1.95%) | $399.27 | $387.60 | 4.35 M | $351.78 B |
| 09/09/2026 | $405.17 | $393.06 (-2.99%) | $406.53 | $378.08 | 7.74 M | $356.11 B |
| 09/08/2026 | $392.40 | $400.84 (2.15%) | $403.89 | $390.44 | 7.05 M | $363.16 B |
| 09/04/2026 | $397.05 | $397.14 (0.02%) | $402.23 | $395.20 | 5.57 M | $359.81 B |
| 09/03/2026 | $400.02 | $400.94 (0.23%) | $405.16 | $395.30 | 5.49 M | $363.25 B |
| 09/02/2026 | $399.27 | $399.66 (0.1%) | $401.14 | $396.51 | 3.27 M | $362.09 B |
| 09/01/2026 | $392.08 | $396.30 (1.08%) | $399.60 | $391.78 | 3.72 M | $359.05 B |
| 08/31/2026 | $393.52 | $389.41 (-1.04%) | $394.49 | $387.71 | 5.75 M | $352.80 B |
| 08/28/2026 | $396.42 | $392.95 (-0.88%) | $396.74 | $392.66 | 2.46 M | $356.01 B |
| 08/27/2026 | $396.87 | $395.05 (-0.46%) | $399.88 | $393.77 | 3.67 M | $357.91 B |
| 08/26/2026 | $396.33 | $401.01 (1.18%) | $406.25 | $396.01 | 3.56 M | $363.31 B |
| 08/25/2026 | $397.80 | $396.59 (-0.3%) | $399.03 | $395.62 | 2.66 M | $359.31 B |
| 08/24/2026 | $391.04 | $398.76 (1.97%) | $399.58 | $390.86 | 4.69 M | $361.28 B |
| 08/21/2026 | $386.00 | $390.11 (1.06%) | $393.66 | $386.00 | 4.89 M | $353.44 B |
| 08/20/2026 | $388.25 | $384.85 (-0.88%) | $392.71 | $383.83 | 4.50 M | $348.67 B |
| 08/19/2026 | $394.57 | $388.61 (-1.51%) | $396.80 | $386.33 | 5.27 M | $352.08 B |
| 08/18/2026 | $397.43 | $393.93 (-0.88%) | $398.79 | $393.51 | 3.61 M | $356.90 B |
| 08/17/2026 | $398.57 | $395.62 (-0.74%) | $398.90 | $391.43 | 5.30 M | $358.43 B |
| 08/14/2026 | $398.00 | $401.73 (0.94%) | $403.18 | $396.56 | 3.48 M | $363.97 B |
| 08/13/2026 | $405.59 | $399.06 (-1.61%) | $407.32 | $398.59 | 4.17 M | $361.55 B |
| 08/12/2026 | $400.98 | $405.59 (1.15%) | $407.20 | $400.50 | 3.32 M | $367.46 B |
| 08/11/2026 | $409.00 | $402.19 (-1.67%) | $410.90 | $401.32 | 3.40 M | $364.38 B |
| 08/10/2026 | $408.60 | $408.74 (0.03%) | $413.07 | $407.99 | 3.18 M | $370.32 B |
| 08/07/2026 | $401.59 | $407.08 (1.37%) | $410.64 | $400.66 | 4.10 M | $368.81 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 |
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.
