NYSE : UNH
UnitedHealth Group Incorporated — Price history
Healthcare · Healthcare Plans · United States
Last price 406.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 365.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UnitedHealth Group Incorporated (UNH) closed at 400.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 406 | 408.88 | 394.11 | 400.44 | 5,887,665 | -1.60% |
| 2026-10-30 | 415 | 416.11 | 405.91 | 406.97 | 4,299,786 | -0.96% |
| 2026-10-29 | 413.71 | 414.76 | 404.31 | 410.91 | 3,795,863 | +0.94% |
| 2026-10-28 | 407 | 416.19 | 405 | 407.1 | 3,900,163 | -0.80% |
| 2026-10-27 | 412.72 | 413.598 | 408.22 | 410.39 | 3,747,078 | -0.08% |
| 2026-10-26 | 418.99 | 420.86 | 408.35 | 410.7 | 4,587,862 | -1.77% |
| 2026-10-23 | 424.3 | 425.25 | 416.37 | 418.09 | 3,889,866 | -1.62% |
| 2026-10-22 | 418.38 | 426.55 | 417.13 | 424.98 | 5,423,001 | +1.91% |
| 2026-10-21 | 421.8 | 421.8 | 415 | 417 | 3,988,774 | -0.54% |
| 2026-10-20 | 410.12 | 422.4 | 408.28 | 419.26 | 6,821,088 | +3.04% |
| 2026-10-19 | 399.69 | 408.5 | 399.2 | 406.88 | 4,999,987 | +1.36% |
| 2026-10-16 | 410.35 | 412.37 | 395.518 | 401.43 | 7,938,731 | -1.29% |
| 2026-10-15 | 401.24 | 414.12 | 400 | 406.67 | 10,131,295 | +2.79% |
| 2026-10-14 | 382.29 | 396.44 | 382.29 | 395.62 | 7,728,456 | +4.73% |
| 2026-10-13 | 397.625 | 399.88 | 372.8 | 377.76 | 12,474,509 | -0.20% |
| 2026-10-12 | 382.98 | 382.98 | 373.67 | 378.52 | 5,831,543 | -0.21% |
| 2026-10-09 | 373.94 | 387.52 | 373.02 | 379.3 | 7,437,703 | +2.25% |
| 2026-10-08 | 375.38 | 376.45 | 368.5 | 370.95 | 7,113,981 | -1.34% |
| 2026-10-07 | 375.92 | 383.48 | 372.01 | 375.98 | 5,486,758 | -0.09% |
| 2026-10-06 | 379.03 | 380.41 | 373.7 | 376.32 | 4,654,395 | -0.60% |
| 2026-10-05 | 372.33 | 379.14 | 368.05 | 378.58 | 5,586,164 | +1.80% |
| 2026-10-02 | 365.14 | 372.68 | 364.47 | 371.9 | 3,269,907 | +1.83% |
| 2026-10-01 | 367.99 | 371.86 | 362.6 | 365.2 | 3,926,777 | -0.51% |
| 2026-09-30 | 374.93 | 374.93 | 365.72 | 367.08 | 4,593,855 | -2.10% |
| 2026-09-29 | 374.88 | 376.59 | 371.33 | 374.94 | 3,274,629 | -0.76% |
| 2026-09-28 | 376.36 | 380.98 | 374.56 | 377.83 | 4,425,831 | +0.33% |
| 2026-09-25 | 375.95 | 379.17 | 371.17 | 376.59 | 4,072,767 | +0.42% |
| 2026-09-24 | 371.92 | 375.28 | 368.501 | 375.01 | 4,609,967 | +1.00% |
| 2026-09-23 | 370.89 | 372.61 | 366 | 371.29 | 3,816,138 | -0.45% |
| 2026-09-22 | 381.39 | 381.39 | 372.41 | 372.95 | 4,128,078 | -1.22% |
| 2026-09-21 | 377.87 | 378.95 | 373.82 | 377.56 | 4,339,680 | +0.18% |
| 2026-09-18 | 375.29 | 378.49 | 372.42 | 376.9 | 8,011,183 | +0.45% |
| 2026-09-17 | 376.45 | 380.5 | 374.2 | 375.21 | 4,603,137 | -0.01% |
| 2026-09-16 | 375.9 | 380.22 | 373.63 | 375.26 | 3,935,121 | -0.18% |
| 2026-09-15 | 383.55 | 383.8 | 375.5 | 375.93 | 4,284,563 | -1.99% |
| 2026-09-14 | 381.44 | 386.46 | 379.281 | 383.55 | 3,831,208 | +1.80% |
| 2026-09-11 | 390.42 | 391.73 | 375.9 | 379.09 | 7,484,665 | -2.37% |
| 2026-09-10 | 396 | 399.265 | 387.6 | 388.28 | 4,346,064 | -1.22% |
| 2026-09-09 | 405.17 | 406.53 | 378.08 | 393.06 | 7,737,638 | -1.94% |
| 2026-09-08 | 392.4 | 403.885 | 390.44 | 400.84 | 7,050,221 | +0.93% |
| 2026-09-04 | 397.05 | 402.225 | 395.2 | 397.14 | 5,566,518 | -0.95% |
| 2026-09-03 | 400.02 | 405.16 | 395.301 | 400.94 | 5,489,555 | +0.32% |
| 2026-09-02 | 399.27 | 401.14 | 396.51 | 399.66 | 3,266,755 | +0.85% |
| 2026-09-01 | 392.08 | 399.6 | 391.78 | 396.3 | 3,717,252 | +1.77% |
| 2026-08-31 | 393.52 | 394.49 | 387.71 | 389.41 | 5,748,583 | -0.90% |
| 2026-08-28 | 396.42 | 396.74 | 392.66 | 392.95 | 2,457,152 | -0.53% |
| 2026-08-27 | 396.87 | 399.88 | 393.77 | 395.05 | 3,670,816 | -1.49% |
| 2026-08-26 | 396.33 | 406.25 | 396.01 | 401.01 | 3,560,032 | +1.11% |
| 2026-08-25 | 397.8 | 399.03 | 395.62 | 396.59 | 2,657,141 | -0.54% |
| 2026-08-24 | 391.04 | 399.58 | 390.855 | 398.76 | 4,687,755 | +2.22% |
| 2026-08-21 | 386 | 393.655 | 386 | 390.11 | 4,885,901 | +1.37% |
| 2026-08-20 | 388.25 | 392.71 | 383.83 | 384.85 | 4,497,174 | -0.97% |
| 2026-08-19 | 394.57 | 396.8 | 386.33 | 388.61 | 5,268,509 | -1.35% |
| 2026-08-18 | 397.43 | 398.79 | 393.51 | 393.93 | 3,605,082 | -0.43% |
| 2026-08-17 | 398.57 | 398.9 | 391.425 | 395.62 | 5,295,055 | -1.52% |
| 2026-08-14 | 398 | 403.18 | 396.56 | 401.73 | 3,476,442 | +0.67% |
| 2026-08-13 | 405.59 | 407.32 | 398.59 | 399.06 | 4,170,216 | -1.61% |
| 2026-08-12 | 400.98 | 407.2 | 400.5 | 405.59 | 3,317,170 | +0.85% |
| 2026-08-11 | 409 | 410.905 | 401.32 | 402.19 | 3,398,912 | -1.60% |
| 2026-08-10 | 408.6 | 413.07 | 407.99 | 408.74 | 3,182,188 | +0.41% |
| 2026-08-07 | 401.585 | 410.64 | 400.66 | 407.08 | 4,095,868 | +0.77% |
| 2026-08-06 | 415.27 | 416.97 | 402.4 | 403.97 | 4,712,393 | -2.13% |
| 2026-08-05 | 403.19 | 416.36 | 397.8 | 412.75 | 5,399,007 | +1.28% |
| 2026-08-04 | 415.555 | 416 | 406.67 | 407.55 | 5,266,258 | -1.88% |
| 2026-08-03 | 417.43 | 419.34 | 413.315 | 415.36 | 3,209,606 | +0.23% |
| 2026-07-31 | 422 | 422.81 | 414.06 | 414.4 | 3,920,870 | -1.68% |
| 2026-07-30 | 415.19 | 427.34 | 411.29 | 421.47 | 3,650,543 | +0.21% |
| 2026-07-29 | 428.26 | 431.68 | 420.35 | 420.57 | 5,260,734 | -1.92% |
| 2026-07-28 | 419.93 | 430.46 | 415.11 | 428.79 | 5,919,971 | +2.67% |
| 2026-07-27 | 422.51 | 422.88 | 412.54 | 417.64 | 4,616,624 | -0.74% |
| 2026-07-24 | 425.24 | 429 | 418.92 | 420.74 | 3,752,476 | -0.67% |
| 2026-07-23 | 428.265 | 430.485 | 420.4 | 423.56 | 4,868,745 | -1.80% |
| 2026-07-22 | 434.95 | 436.32 | 429.7 | 431.31 | 4,234,137 | -1.16% |
| 2026-07-21 | 422.48 | 437 | 420.5 | 436.35 | 6,833,628 | +3.51% |
| 2026-07-20 | 427.25 | 431.015 | 417.38 | 421.55 | 4,818,810 | -1.07% |
| 2026-07-17 | 426.72 | 437.47 | 425.1 | 426.09 | 10,718,109 | +0.64% |
| 2026-07-16 | 449.39 | 461.62 | 420.37 | 423.38 | 13,281,896 | +1.16% |
| 2026-07-15 | 419.49 | 424.11 | 414.37 | 418.52 | 6,764,791 | -1.57% |
| 2026-07-14 | 431 | 432.15 | 421.785 | 425.19 | 5,135,861 | -0.91% |
| 2026-07-13 | 426.465 | 431.55 | 425.525 | 429.09 | 3,863,760 | +1.05% |
| 2026-07-10 | 431.67 | 432.855 | 423.65 | 424.62 | 3,798,624 | -1.64% |
| 2026-07-09 | 427.11 | 434.3 | 423.516 | 431.68 | 5,565,979 | +1.43% |
| 2026-07-08 | 427.145 | 430.77 | 423.83 | 425.6 | 3,859,208 | -0.60% |
| 2026-07-07 | 423.95 | 428.6 | 422.13 | 428.19 | 5,800,450 | +2.44% |
| 2026-07-06 | 423.49 | 424.435 | 415.05 | 417.99 | 6,379,039 | -1.73% |
| 2026-07-02 | 428.13 | 430.2 | 420.54 | 425.36 | 3,931,596 | -0.28% |
| 2026-07-01 | 417.11 | 428.02 | 413.73 | 426.54 | 4,985,860 | +2.62% |
| 2026-06-30 | 422.72 | 422.74 | 413.25 | 415.63 | 5,779,798 | -1.00% |
| 2026-06-29 | 426.53 | 426.695 | 415.81 | 419.82 | 5,167,409 | -1.89% |
| 2026-06-26 | 416.16 | 427.93 | 416.16 | 427.89 | 10,588,247 | +2.97% |
| 2026-06-25 | 406.65 | 417.58 | 406.65 | 415.53 | 6,018,521 | +2.40% |
| 2026-06-24 | 410.535 | 413.43 | 400 | 405.8 | 6,858,810 | -0.84% |
| 2026-06-23 | 409.52 | 409.9 | 402.835 | 409.25 | 6,675,885 | +0.63% |
| 2026-06-22 | 402.14 | 409.46 | 402.14 | 406.68 | 5,818,614 | +1.43% |
| 2026-06-18 | 402.77 | 406.2 | 399.15 | 400.96 | 11,896,852 | +0.36% |
| 2026-06-17 | 409.12 | 411.16 | 398.59 | 399.53 | 5,838,763 | -1.99% |
| 2026-06-16 | 410.675 | 411.75 | 406.54 | 407.65 | 4,815,079 | -0.82% |
| 2026-06-15 | 406.7 | 414.155 | 399.65 | 411.04 | 6,777,892 | +1.19% |
| 2026-06-12 | 409.01 | 409.89 | 404.81 | 408.52 | 7,269,619 | +0.73% |
| 2026-06-11 | 408.71 | 409.98 | 403.11 | 405.55 | 4,938,139 | -0.47% |
| 2026-06-10 | 413.5 | 415.98 | 404.55 | 407.46 | 6,512,882 | -1.34% |
| 2026-06-09 | 409.99 | 413 | 407.44 | 413 | 8,590,373 | +1.58% |
| 2026-06-08 | 397.13 | 408.71 | 394.99 | 406.57 | 6,963,211 | +1.78% |
| 2026-06-05 | 399.54 | 404.04 | 397.2 | 399.47 | 10,897,297 | +0.76% |
| 2026-06-04 | 390 | 401.375 | 389.82 | 396.47 | 12,666,064 | +5.16% |
| 2026-06-03 | 380 | 387.46 | 376.81 | 377 | 6,808,435 | -0.24% |
| 2026-06-02 | 377.98 | 380.08 | 374.724 | 377.92 | 3,874,403 | -0.51% |
| 2026-06-01 | 376.105 | 383.345 | 375.92 | 379.86 | 6,623,720 | -0.12% |
| 2026-05-29 | 383.78 | 385.12 | 375.45 | 380.31 | 10,262,268 | -0.58% |
| 2026-05-28 | 384.96 | 389.26 | 380.955 | 382.53 | 4,334,784 | -0.39% |
| 2026-05-27 | 378.425 | 384.53 | 377.09 | 384.01 | 4,546,689 | +1.90% |
| 2026-05-26 | 386 | 386.52 | 376.41 | 376.86 | 6,498,144 | -2.99% |
| 2026-05-22 | 381.92 | 390.54 | 381.01 | 388.47 | 5,602,085 | +1.57% |
| 2026-05-21 | 381.12 | 386.105 | 380.54 | 382.48 | 4,732,450 | -0.21% |
| 2026-05-20 | 389.55 | 393.38 | 380.7 | 383.3 | 7,783,866 | -1.53% |
| 2026-05-19 | 390 | 394.99 | 387.51 | 389.24 | 5,016,806 | -0.48% |
| 2026-05-18 | 390 | 392.14 | 383.5 | 391.13 | 8,400,656 | -0.69% |
| 2026-05-15 | 394.3 | 397.63 | 390.25 | 393.85 | 9,811,193 | -1.31% |
| 2026-05-14 | 401 | 401.899 | 396 | 399.09 | 5,342,488 | -0.52% |
| 2026-05-13 | 396.5 | 404.15 | 393 | 401.16 | 8,454,062 | +1.20% |