5 DAY PERFORMANCE
-24.07%
1 MONTH PERFORMANCE
-26.96%
3 MONTH PERFORMANCE
-28.93%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
-13.68%
1 YEAR PERFORMANCE
-15.37%
Unitedhealth Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $377.87 | $377.56 (-0.08%) | $378.95 | $373.82 | 4.61 M | $339.51 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 |
| 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 |
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.
