UnitedHealth Group Incorporated (UNH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 401.59 | 410.64 | 400.66 | 407.08 | +0.77% | 4,093,800 |
| 2026-08-06 | 415.27 | 416.97 | 402.40 | 403.97 | -2.13% | 4,712,400 |
| 2026-08-05 | 403.19 | 416.36 | 397.80 | 412.75 | +1.28% | 5,399,000 |
| 2026-08-04 | 415.56 | 416.00 | 406.67 | 407.55 | -1.88% | 5,266,300 |
| 2026-08-03 | 417.43 | 419.34 | 413.32 | 415.36 | +0.23% | 3,209,600 |
| 2026-07-31 | 422.00 | 422.81 | 414.06 | 414.40 | -1.68% | 3,920,900 |
| 2026-07-30 | 415.19 | 427.34 | 411.29 | 421.47 | +0.21% | 3,647,500 |
| 2026-07-29 | 428.26 | 431.68 | 420.35 | 420.57 | -1.92% | 5,257,900 |
| 2026-07-28 | 419.93 | 430.46 | 415.11 | 428.79 | +2.67% | 5,917,300 |
| 2026-07-27 | 422.51 | 422.88 | 412.54 | 417.64 | -0.74% | 4,615,700 |
| 2026-07-24 | 425.24 | 429.00 | 418.92 | 420.74 | -0.67% | 3,752,500 |
| 2026-07-23 | 428.27 | 430.49 | 420.40 | 423.56 | -1.80% | 4,868,700 |
| 2026-07-22 | 434.95 | 436.32 | 429.70 | 431.31 | -1.16% | 4,234,100 |
| 2026-07-21 | 422.48 | 437.00 | 420.50 | 436.35 | +3.51% | 6,833,600 |
| 2026-07-20 | 427.25 | 431.02 | 417.38 | 421.55 | -1.07% | 4,818,800 |
| 2026-07-17 | 426.72 | 437.47 | 425.10 | 426.09 | +0.64% | 10,718,100 |
| 2026-07-16 | 449.39 | 461.62 | 420.37 | 423.38 | +1.16% | 13,281,900 |
| 2026-07-15 | 419.49 | 424.11 | 414.37 | 418.52 | -1.57% | 6,764,800 |
| 2026-07-14 | 431.00 | 432.15 | 421.79 | 425.19 | -0.91% | 5,135,900 |
| 2026-07-13 | 426.47 | 431.55 | 425.53 | 429.09 | +1.05% | 3,863,800 |
| 2026-07-10 | 431.67 | 432.86 | 423.65 | 424.62 | -1.64% | 3,798,600 |
| 2026-07-09 | 427.11 | 434.30 | 423.52 | 431.68 | +1.43% | 5,566,000 |
| 2026-07-08 | 427.15 | 430.77 | 423.83 | 425.60 | -0.60% | 3,859,200 |
| 2026-07-07 | 423.95 | 428.60 | 422.13 | 428.19 | +2.44% | 5,800,500 |
| 2026-07-06 | 423.49 | 424.44 | 415.05 | 417.99 | -1.73% | 6,379,000 |
| 2026-07-02 | 428.13 | 430.20 | 420.54 | 425.36 | -0.28% | 3,928,800 |
| 2026-07-01 | 417.11 | 428.02 | 413.73 | 426.54 | +2.62% | 4,985,900 |
| 2026-06-30 | 422.72 | 422.74 | 413.25 | 415.63 | -1.00% | 5,779,800 |
| 2026-06-29 | 426.53 | 426.70 | 415.81 | 419.82 | -1.89% | 5,167,400 |
| 2026-06-26 | 416.16 | 427.93 | 416.16 | 427.89 | +2.97% | 10,588,200 |
| 2026-06-25 | 406.65 | 417.58 | 406.65 | 415.53 | +2.40% | 6,014,400 |
| 2026-06-24 | 410.54 | 413.43 | 400.00 | 405.80 | -0.84% | 6,858,800 |
| 2026-06-23 | 409.52 | 409.90 | 402.84 | 409.25 | +0.63% | 6,675,900 |
| 2026-06-22 | 402.14 | 409.46 | 402.14 | 406.68 | +1.43% | 5,818,600 |
| 2026-06-18 | 402.77 | 406.20 | 399.15 | 400.96 | +0.36% | 11,896,900 |
| 2026-06-17 | 409.12 | 411.16 | 398.59 | 399.53 | -1.99% | 5,838,800 |
| 2026-06-16 | 410.68 | 411.75 | 406.54 | 407.65 | -0.82% | 4,815,100 |
| 2026-06-15 | 406.70 | 414.16 | 399.65 | 411.04 | +0.62% | 6,777,900 |
| 2026-06-12 | 409.01 | 409.89 | 404.81 | 408.52 | +0.73% | 7,269,600 |
| 2026-06-11 | 408.71 | 409.98 | 403.11 | 405.55 | -0.47% | 4,938,100 |
| 2026-06-10 | 413.50 | 415.98 | 404.55 | 407.46 | -1.34% | 6,512,900 |
| 2026-06-09 | 409.99 | 413.00 | 407.44 | 413.00 | +1.58% | 8,590,400 |
| 2026-06-08 | 397.13 | 408.71 | 394.99 | 406.57 | +1.78% | 6,963,200 |
| 2026-06-05 | 399.54 | 404.04 | 397.20 | 399.47 | +0.76% | 10,897,300 |
| 2026-06-04 | 390.00 | 401.38 | 389.82 | 396.47 | +5.16% | 12,666,100 |
| 2026-06-03 | 380.00 | 387.46 | 376.81 | 377.00 | -0.24% | 6,808,400 |
| 2026-06-02 | 377.98 | 380.08 | 374.72 | 377.92 | -0.51% | 3,874,400 |
| 2026-06-01 | 376.11 | 383.35 | 375.92 | 379.86 | -0.12% | 6,623,700 |
| 2026-05-29 | 383.78 | 385.12 | 375.45 | 380.31 | -0.58% | 10,257,900 |
| 2026-05-28 | 384.96 | 389.26 | 380.96 | 382.53 | -0.39% | 4,330,800 |
| 2026-05-27 | 378.43 | 384.53 | 377.09 | 384.01 | +1.90% | 4,544,000 |
| 2026-05-26 | 386.00 | 386.52 | 376.41 | 376.86 | -2.99% | 6,498,100 |
| 2026-05-22 | 381.92 | 390.54 | 381.01 | 388.47 | +1.57% | 5,598,600 |
| 2026-05-21 | 381.12 | 386.11 | 380.54 | 382.48 | -0.21% | 4,732,500 |
| 2026-05-20 | 389.55 | 393.38 | 380.70 | 383.30 | -1.53% | 7,783,900 |
| 2026-05-19 | 390.00 | 394.99 | 387.51 | 389.24 | -0.48% | 5,016,800 |
| 2026-05-18 | 390.00 | 392.14 | 383.50 | 391.13 | -0.69% | 8,400,700 |
| 2026-05-15 | 394.30 | 397.63 | 390.25 | 393.85 | -1.31% | 9,811,200 |
| 2026-05-14 | 401.00 | 401.90 | 396.00 | 399.09 | -0.52% | 5,342,500 |
| 2026-05-13 | 396.50 | 404.15 | 393.00 | 401.16 | +1.20% | 8,454,100 |
| 2026-05-12 | 382.85 | 397.42 | 382.01 | 396.39 | +3.11% | 9,236,300 |
| 2026-05-11 | 380.45 | 384.81 | 376.07 | 384.44 | +1.17% | 6,949,600 |
| 2026-05-08 | 371.99 | 379.98 | 371.99 | 379.98 | +2.77% | 6,455,100 |
| 2026-05-07 | 366.64 | 369.81 | 364.72 | 369.74 | +0.67% | 5,235,400 |
| 2026-05-06 | 363.10 | 368.55 | 358.25 | 367.28 | +0.94% | 6,695,500 |
| 2026-05-05 | 370.48 | 371.80 | 361.81 | 363.87 | -1.86% | 6,489,000 |
| 2026-05-04 | 368.55 | 370.83 | 364.65 | 370.75 | +0.53% | 4,916,900 |
| 2026-05-01 | 371.96 | 372.90 | 367.02 | 368.78 | -0.46% | 4,945,400 |
| 2026-04-30 | 368.51 | 371.99 | 363.00 | 370.48 | -0.07% | 6,879,900 |
| 2026-04-29 | 366.00 | 370.84 | 365.01 | 370.74 | +1.08% | 9,046,600 |
| 2026-04-28 | 356.84 | 369.63 | 355.72 | 366.77 | +3.41% | 10,604,100 |
| 2026-04-27 | 353.91 | 356.49 | 348.95 | 354.69 | -0.06% | 7,256,100 |
| 2026-04-24 | 356.49 | 358.28 | 351.39 | 354.92 | +0.10% | 8,554,600 |
| 2026-04-23 | 354.68 | 356.85 | 350.50 | 354.56 | +0.29% | 7,255,800 |
| 2026-04-22 | 350.88 | 358.56 | 349.10 | 353.52 | +2.17% | 11,807,300 |
| 2026-04-21 | 353.01 | 357.68 | 345.23 | 346.01 | +6.96% | 26,097,300 |
| 2026-04-20 | 324.19 | 325.40 | 320.12 | 323.48 | -0.35% | 9,050,600 |
| 2026-04-17 | 320.05 | 325.27 | 317.14 | 324.63 | +2.60% | 9,414,700 |
| 2026-04-16 | 315.00 | 318.61 | 313.11 | 316.40 | +0.75% | 5,205,600 |
| 2026-04-15 | 316.00 | 317.76 | 311.15 | 314.05 | -0.04% | 5,041,200 |
| 2026-04-14 | 312.51 | 319.62 | 312.51 | 314.19 | +0.38% | 5,864,500 |
| 2026-04-13 | 303.25 | 313.32 | 302.92 | 313.00 | +2.85% | 7,972,200 |
| 2026-04-10 | 307.95 | 310.37 | 304.20 | 304.33 | -0.84% | 5,212,900 |
| 2026-04-09 | 305.82 | 307.89 | 304.14 | 306.91 | +0.30% | 5,742,000 |
| 2026-04-08 | 312.00 | 312.97 | 304.83 | 305.98 | -0.57% | 9,645,000 |
| 2026-04-07 | 308.85 | 312.43 | 300.75 | 307.73 | +9.37% | 22,099,800 |
| 2026-04-06 | 277.88 | 283.30 | 277.25 | 281.36 | +1.48% | 7,097,000 |
| 2026-04-02 | 272.29 | 279.04 | 271.53 | 277.26 | +1.20% | 6,407,000 |
| 2026-04-01 | 274.21 | 275.30 | 270.76 | 273.98 | +1.25% | 5,473,400 |
| 2026-03-31 | 263.00 | 271.88 | 262.61 | 270.59 | +3.36% | 9,170,800 |
| 2026-03-30 | 260.18 | 262.33 | 256.67 | 261.79 | +1.07% | 7,774,700 |
| 2026-03-27 | 267.50 | 267.67 | 255.97 | 259.02 | -3.37% | 10,735,260 |
| 2026-03-26 | 269.99 | 274.64 | 267.18 | 268.05 | -0.92% | 6,218,751 |
| 2026-03-25 | 275.00 | 276.08 | 267.11 | 270.55 | -0.64% | 8,121,164 |
| 2026-03-24 | 268.87 | 273.38 | 267.59 | 272.28 | +1.02% | 5,911,688 |
| 2026-03-23 | 279.14 | 280.75 | 269.09 | 269.54 | -2.20% | 10,424,150 |
| 2026-03-20 | 278.99 | 283.10 | 275.00 | 275.59 | -1.73% | 38,893,039 |
| 2026-03-19 | 284.00 | 287.55 | 280.07 | 280.44 | -1.37% | 5,542,062 |
| 2026-03-18 | 285.20 | 288.40 | 283.07 | 284.33 | -1.13% | 4,544,057 |
| 2026-03-17 | 287.80 | 288.99 | 284.84 | 287.57 | +0.73% | 5,752,046 |
| 2026-03-16 | 283.98 | 287.40 | 281.04 | 285.49 | +1.21% | 4,853,972 |
| 2026-03-13 | 278.06 | 282.88 | 277.81 | 282.09 | +1.82% | 4,737,558 |
| 2026-03-12 | 284.77 | 287.56 | 276.29 | 277.05 | -2.87% | 10,512,300 |
| 2026-03-11 | 282.38 | 286.22 | 280.60 | 285.25 | +1.03% | 6,878,812 |
| 2026-03-10 | 287.38 | 287.58 | 278.90 | 282.34 | -0.99% | 6,075,603 |
| 2026-03-09 | 282.00 | 285.20 | 278.66 | 285.17 | -0.46% | 10,348,850 |
| 2026-03-06 | 287.34 | 291.32 | 283.05 | 286.48 | -0.79% | 6,816,942 |
| 2026-03-05 | 290.05 | 291.39 | 286.74 | 288.77 | -1.09% | 5,407,721 |
| 2026-03-04 | 289.01 | 294.34 | 287.68 | 291.96 | +0.95% | 7,796,033 |
| 2026-03-03 | 288.99 | 293.74 | 284.36 | 289.21 | -1.94% | 7,051,120 |
| 2026-03-02 | 288.16 | 295.31 | 287.50 | 294.93 | +0.57% | 8,141,440 |
| 2026-02-27 | 284.70 | 294.13 | 283.85 | 293.27 | +2.31% | 9,723,340 |
| 2026-02-26 | 286.98 | 295.26 | 285.23 | 286.66 | +0.87% | 10,210,030 |
| 2026-02-25 | 277.29 | 284.74 | 276.87 | 284.20 | +3.74% | 11,380,560 |
| 2026-02-24 | 282.19 | 282.40 | 271.80 | 273.95 | -2.97% | 9,684,486 |
| 2026-02-23 | 288.55 | 291.77 | 281.67 | 282.34 | -2.64% | 7,247,495 |
| 2026-02-20 | 288.90 | 290.80 | 285.55 | 290.00 | +0.02% | 6,974,112 |
| 2026-02-19 | 290.89 | 290.89 | 286.89 | 289.93 | +0.60% | 4,931,832 |
| 2026-02-18 | 290.00 | 290.13 | 286.29 | 288.20 | -0.31% | 6,632,041 |
| 2026-02-17 | 294.00 | 294.23 | 288.34 | 289.09 | -1.40% | 6,091,749 |
| 2026-02-13 | 285.63 | 293.46 | 284.51 | 293.19 | +3.10% | 10,281,940 |
| 2026-02-12 | 278.16 | 286.31 | 275.81 | 284.37 | +1.96% | 12,336,890 |
| 2026-02-11 | 272.44 | 279.69 | 269.80 | 278.91 | +2.08% | 6,333,068 |
| 2026-02-10 | 277.52 | 279.49 | 272.65 | 273.22 | -0.90% | 7,284,704 |
| 2026-02-09 | 274.15 | 280.18 | 273.32 | 275.70 | -0.34% | 10,371,570 |
| 2026-02-06 | 267.06 | 277.81 | 266.40 | 276.65 | +3.02% | 9,572,782 |
| 2026-02-05 | 274.29 | 276.89 | 266.29 | 268.55 | -2.67% | 13,035,320 |
| 2026-02-04 | 282.01 | 284.50 | 274.05 | 275.92 | -2.91% | 12,944,130 |
| 2026-02-03 | 284.70 | 288.09 | 278.60 | 284.18 | -0.49% | 10,809,130 |
| 2026-02-02 | 286.02 | 290.40 | 282.28 | 285.59 | -0.47% | 8,664,194 |
| 2026-01-30 | 292.10 | 292.95 | 284.70 | 286.93 | -1.83% | 12,022,200 |
| 2026-01-29 | 294.33 | 295.60 | 289.22 | 292.29 | -0.59% | 13,456,390 |
| 2026-01-28 | 283.72 | 294.94 | 283.72 | 294.02 | +4.00% | 23,396,869 |
| 2026-01-27 | 293.97 | 299.50 | 280.40 | 282.70 | -19.61% | 65,836,930 |
| 2026-01-26 | 353.95 | 354.79 | 347.27 | 351.64 | -1.30% | 10,399,470 |
| 2026-01-23 | 354.27 | 357.87 | 352.99 | 356.26 | +0.50% | 9,082,197 |
| 2026-01-22 | 347.18 | 354.95 | 346.77 | 354.47 | +1.93% | 7,491,394 |
| 2026-01-21 | 339.43 | 348.08 | 338.69 | 347.75 | +2.75% | 8,933,337 |
| 2026-01-20 | 327.40 | 339.89 | 326.50 | 338.43 | +2.24% | 7,596,497 |
| 2026-01-16 | 334.86 | 336.20 | 330.43 | 331.02 | -2.34% | 8,039,139 |
| 2026-01-15 | 335.20 | 339.45 | 328.06 | 338.96 | +1.19% | 6,943,513 |
| 2026-01-14 | 335.37 | 340.11 | 334.10 | 334.96 | +0.31% | 5,740,921 |
| 2026-01-13 | 341.50 | 341.84 | 332.85 | 333.93 | -1.93% | 5,605,928 |
| 2026-01-12 | 341.42 | 342.65 | 333.94 | 340.51 | -1.01% | 7,146,356 |
| 2026-01-09 | 347.25 | 349.06 | 342.48 | 343.98 | -0.83% | 4,129,132 |
| 2026-01-08 | 341.01 | 347.90 | 340.80 | 346.85 | +1.51% | 5,059,271 |
| 2026-01-07 | 348.98 | 350.11 | 338.04 | 341.70 | -2.08% | 7,461,438 |
| 2026-01-06 | 348.35 | 352.61 | 345.12 | 348.97 | +2.03% | 9,441,893 |
| 2026-01-05 | 335.45 | 346.94 | 333.85 | 342.02 | +1.67% | 7,956,616 |
| 2026-01-02 | 330.89 | 340.26 | 327.50 | 336.40 | +1.91% | 6,863,568 |
| 2025-12-31 | 332.32 | 333.33 | 329.88 | 330.11 | -0.62% | 4,285,205 |
| 2025-12-30 | 329.73 | 336.15 | 329.51 | 332.16 | +0.98% | 4,432,488 |
| 2025-12-29 | 330.89 | 334.25 | 328.28 | 328.94 | -0.87% | 4,346,789 |
| 2025-12-26 | 327.20 | 331.89 | 326.26 | 331.83 | +1.30% | 4,359,289 |
| 2025-12-24 | 325.20 | 328.99 | 324.13 | 327.58 | +0.86% | 2,842,681 |
| 2025-12-23 | 324.00 | 327.80 | 323.76 | 324.80 | -0.11% | 4,463,292 |
| 2025-12-22 | 322.90 | 329.80 | 321.65 | 325.16 | -0.69% | 7,872,420 |
| 2025-12-19 | 328.06 | 334.60 | 326.07 | 327.42 | -0.22% | 10,552,980 |
| 2025-12-18 | 328.93 | 330.18 | 324.57 | 328.14 | -1.05% | 6,354,947 |
| 2025-12-17 | 333.61 | 335.52 | 330.48 | 331.63 | -0.77% | 4,685,579 |
| 2025-12-16 | 340.42 | 340.99 | 331.03 | 334.20 | -2.02% | 6,334,030 |
| 2025-12-15 | 340.99 | 344.96 | 337.00 | 341.10 | -0.22% | 6,447,186 |
| 2025-12-12 | 337.50 | 344.98 | 337.37 | 341.84 | +1.52% | 7,978,995 |
| 2025-12-11 | 330.37 | 339.25 | 328.76 | 336.73 | +2.55% | 7,513,165 |
| 2025-12-10 | 322.75 | 328.73 | 319.60 | 328.37 | +1.47% | 5,910,546 |
| 2025-12-09 | 323.16 | 326.36 | 322.48 | 323.60 | -0.01% | 4,628,440 |
| 2025-12-08 | 328.70 | 329.10 | 322.83 | 323.62 | -2.20% | 4,782,815 |
| 2025-12-05 | 335.00 | 335.71 | 328.51 | 330.91 | -0.77% | 5,905,996 |
| 2025-12-04 | 339.40 | 341.26 | 328.72 | 333.49 | -1.83% | 8,061,622 |
| 2025-12-03 | 326.00 | 341.40 | 325.01 | 339.71 | +4.67% | 9,769,961 |
| 2025-12-02 | 323.37 | 328.70 | 322.80 | 324.54 | +0.41% | 7,978,098 |
| 2025-12-01 | 327.16 | 330.06 | 323.03 | 323.21 | -1.99% | 6,034,980 |
| 2025-11-28 | 331.67 | 332.06 | 328.89 | 329.77 | +0.02% | 2,462,860 |
| 2025-11-26 | 326.59 | 335.19 | 325.89 | 329.71 | +1.05% | 5,504,205 |
| 2025-11-25 | 321.12 | 328.00 | 320.90 | 326.28 | +2.27% | 6,149,110 |
| 2025-11-24 | 324.52 | 325.85 | 317.62 | 319.05 | -0.29% | 10,773,810 |
| 2025-11-21 | 311.91 | 323.83 | 311.44 | 319.97 | +2.71% | 8,406,306 |
| 2025-11-20 | 310.81 | 314.75 | 310.00 | 311.54 | +0.79% | 7,337,568 |
| 2025-11-19 | 313.93 | 315.00 | 304.53 | 309.09 | -1.43% | 8,181,075 |
| 2025-11-18 | 317.01 | 317.50 | 308.77 | 313.58 | -2.17% | 9,182,145 |
| 2025-11-17 | 320.60 | 327.88 | 319.43 | 320.52 | -0.42% | 6,485,370 |
| 2025-11-14 | 326.95 | 328.21 | 320.49 | 321.86 | -3.21% | 8,676,498 |
| 2025-11-13 | 338.35 | 339.03 | 331.29 | 332.52 | -1.93% | 7,788,683 |
| 2025-11-12 | 328.45 | 343.17 | 327.08 | 339.06 | +3.55% | 10,403,260 |
| 2025-11-11 | 323.30 | 327.86 | 319.88 | 327.45 | +1.83% | 7,157,796 |
| 2025-11-10 | 319.99 | 324.25 | 317.17 | 321.58 | -0.81% | 9,283,842 |
| 2025-11-07 | 319.65 | 324.55 | 314.16 | 324.21 | +0.82% | 9,402,873 |
| 2025-11-06 | 328.92 | 332.37 | 321.45 | 321.56 | -1.89% | 7,922,131 |
| 2025-11-05 | 326.30 | 330.21 | 324.22 | 327.74 | -0.93% | 9,697,089 |
| 2025-11-04 | 327.63 | 336.50 | 327.20 | 330.83 | -0.89% | 9,646,591 |
| 2025-11-03 | 339.13 | 340.70 | 326.60 | 333.79 | -2.27% | 11,181,380 |
| 2025-10-31 | 344.39 | 346.28 | 337.12 | 341.56 | -0.93% | 8,390,831 |
| 2025-10-30 | 347.51 | 354.54 | 343.60 | 344.75 | -2.96% | 11,441,930 |
| 2025-10-29 | 364.28 | 366.15 | 353.88 | 355.26 | -3.42% | 11,874,950 |
| 2025-10-28 | 380.68 | 381.00 | 358.63 | 367.84 | +0.51% | 18,858,689 |
| 2025-10-27 | 363.50 | 366.22 | 361.40 | 365.98 | +0.96% | 7,766,441 |
| 2025-10-24 | 361.37 | 365.42 | 360.02 | 362.50 | +0.57% | 5,462,101 |
| 2025-10-23 | 355.58 | 362.28 | 353.64 | 360.45 | -0.29% | 5,756,666 |
| 2025-10-22 | 363.96 | 364.00 | 358.00 | 361.49 | -1.06% | 7,833,031 |
| 2025-10-21 | 365.14 | 371.05 | 361.50 | 365.37 | +0.24% | 6,885,288 |
| 2025-10-20 | 358.54 | 365.57 | 357.51 | 364.48 | +2.21% | 5,996,541 |
| 2025-10-17 | 351.00 | 358.39 | 350.83 | 356.60 | -0.02% | 8,608,378 |
| 2025-10-16 | 361.84 | 362.00 | 354.40 | 356.67 | -1.24% | 5,872,116 |
| 2025-10-15 | 359.39 | 364.22 | 355.85 | 361.15 | +0.34% | 6,579,630 |
| 2025-10-14 | 354.95 | 362.33 | 353.40 | 359.93 | +0.35% | 5,974,813 |
| 2025-10-13 | 354.74 | 359.16 | 353.32 | 358.66 | +1.17% | 5,659,400 |
| 2025-10-10 | 369.40 | 369.40 | 352.51 | 354.50 | -3.59% | 13,141,910 |
| 2025-10-09 | 372.52 | 376.22 | 366.08 | 367.69 | -0.60% | 8,759,801 |
| 2025-10-08 | 366.93 | 374.63 | 365.80 | 369.92 | +1.72% | 9,438,333 |
| 2025-10-07 | 359.41 | 364.72 | 358.06 | 363.66 | +1.36% | 7,236,242 |
| 2025-10-06 | 361.02 | 362.52 | 357.11 | 358.77 | -0.40% | 7,181,663 |
| 2025-10-03 | 357.25 | 368.00 | 356.61 | 360.20 | +1.83% | 13,494,790 |
| 2025-10-02 | 347.29 | 355.08 | 344.65 | 353.72 | +1.56% | 8,564,187 |
| 2025-10-01 | 343.90 | 348.70 | 341.63 | 348.30 | +0.87% | 8,825,487 |
| 2025-09-30 | 343.75 | 349.32 | 342.33 | 345.30 | +0.03% | 7,429,653 |
| 2025-09-29 | 343.98 | 345.55 | 341.45 | 345.18 | +0.32% | 6,878,937 |
| 2025-09-26 | 347.93 | 349.97 | 341.30 | 344.08 | -0.43% | 6,774,710 |
| 2025-09-25 | 348.90 | 350.19 | 343.60 | 345.56 | -1.78% | 8,104,859 |
| 2025-09-24 | 350.20 | 354.50 | 347.84 | 351.81 | +1.18% | 9,016,256 |
| 2025-09-23 | 341.00 | 352.70 | 339.96 | 347.69 | +1.87% | 12,504,060 |
| 2025-09-22 | 334.46 | 342.48 | 332.60 | 341.30 | +1.37% | 8,903,744 |
| 2025-09-19 | 336.50 | 340.96 | 333.84 | 336.69 | +0.56% | 13,656,840 |
| 2025-09-18 | 343.53 | 344.93 | 334.12 | 334.82 | -1.99% | 11,255,560 |
| 2025-09-17 | 337.69 | 343.00 | 337.69 | 341.61 | +0.54% | 8,467,682 |
| 2025-09-16 | 347.50 | 349.04 | 338.32 | 339.78 | -2.33% | 12,695,820 |
| 2025-09-15 | 351.25 | 351.71 | 342.53 | 347.89 | -1.31% | 11,035,850 |
| 2025-09-12 | 355.90 | 362.31 | 352.46 | 352.51 | -0.31% | 14,016,240 |
| 2025-09-11 | 349.00 | 360.98 | 345.84 | 353.61 | +1.97% | 18,943,510 |
| 2025-09-10 | 345.56 | 348.57 | 341.40 | 346.78 | -0.33% | 17,804,301 |
| 2025-09-09 | 332.50 | 351.71 | 327.16 | 347.92 | +8.64% | 46,408,871 |
| 2025-09-08 | 319.71 | 321.65 | 313.80 | 320.25 | +1.54% | 18,438,641 |
| 2025-09-05 | 310.44 | 317.94 | 308.20 | 315.39 | +1.61% | 14,126,710 |
| 2025-09-04 | 306.10 | 311.91 | 304.10 | 310.38 | +0.81% | 7,725,742 |
| 2025-09-03 | 308.11 | 309.59 | 303.70 | 307.88 | -0.30% | 9,654,569 |
| 2025-09-02 | 308.31 | 312.89 | 307.30 | 308.80 | -0.35% | 10,957,140 |
| 2025-08-29 | 302.30 | 310.00 | 300.91 | 309.87 | +2.51% | 12,065,370 |
| 2025-08-28 | 304.25 | 304.47 | 299.40 | 302.29 | -0.52% | 11,234,950 |
| 2025-08-27 | 300.54 | 305.97 | 300.50 | 303.88 | +1.15% | 9,982,781 |
| 2025-08-26 | 304.31 | 308.96 | 294.20 | 300.43 | -1.45% | 16,303,190 |
| 2025-08-25 | 308.49 | 308.87 | 302.73 | 304.86 | -0.83% | 8,917,077 |
| 2025-08-22 | 306.10 | 310.68 | 304.58 | 307.42 | +1.34% | 14,930,050 |
| 2025-08-21 | 302.29 | 306.57 | 297.80 | 303.35 | +1.17% | 13,358,960 |
| 2025-08-20 | 306.39 | 307.20 | 295.70 | 299.84 | -1.45% | 16,678,990 |
| 2025-08-19 | 308.90 | 310.50 | 299.21 | 304.24 | -1.38% | 22,348,570 |
| 2025-08-18 | 313.18 | 316.40 | 307.42 | 308.49 | +1.47% | 39,600,512 |
| 2025-08-15 | 301.71 | 310.30 | 294.71 | 304.01 | +11.98% | 68,198,477 |
| 2025-08-14 | 272.10 | 273.85 | 267.00 | 271.49 | -0.12% | 25,011,100 |
| 2025-08-13 | 264.39 | 272.19 | 262.89 | 271.81 | +3.91% | 19,480,260 |
| 2025-08-12 | 254.02 | 262.88 | 253.67 | 261.57 | +3.65% | 12,207,660 |
| 2025-08-11 | 253.87 | 258.40 | 252.14 | 252.37 | +0.59% | 11,779,540 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.26%). Worst month: May (-5.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is UnitedHealth Group Incorporated's (UNH) latest close?
407.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is UNH's 52-week high and low?
461.62 high and 239.50 low over the trailing 52 weeks, as of 2026-08-07.
What is UnitedHealth Group Incorporated's strongest and weakest month historically?
Historically, UNH's strongest calendar month has been Aug (average +9.26%) and its weakest May (average -5.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.