UnitedHealth Group (UNH)
NYSE: UNH
· Real-Time Price · USD
315.40
5.02 (1.62%)
At close: Sep 05, 2025, 3:59 PM
315.50
0.03%
After-hours: Sep 05, 2025, 07:59 PM EDT
UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 310.44 | 317.94 | 308.20 | 315.39 | 315.39 | 1.61% | 13,576,446 |
| Sep 4, 2025 | 306.10 | 311.91 | 304.10 | 310.38 | 310.38 | 0.81% | 7,725,742 |
| Sep 3, 2025 | 308.11 | 309.59 | 303.70 | 307.88 | 307.88 | -0.30% | 9,654,600 |
| Sep 2, 2025 | 308.31 | 312.89 | 307.30 | 308.80 | 308.80 | -0.35% | 10,957,136 |
| Aug 29, 2025 | 302.30 | 310.00 | 300.91 | 309.87 | 309.87 | 2.51% | 12,065,400 |
| Aug 28, 2025 | 304.25 | 304.47 | 299.40 | 302.29 | 302.29 | -0.52% | 11,235,000 |
| Aug 27, 2025 | 300.54 | 305.97 | 300.50 | 303.88 | 303.88 | 1.15% | 9,982,800 |
| Aug 26, 2025 | 304.31 | 308.96 | 294.20 | 300.43 | 300.43 | -1.45% | 16,303,200 |
| Aug 25, 2025 | 308.49 | 308.87 | 302.73 | 304.86 | 304.86 | -0.83% | 8,917,100 |
| Aug 22, 2025 | 306.10 | 310.68 | 304.58 | 307.42 | 307.42 | 1.34% | 14,930,045 |
| Aug 21, 2025 | 302.29 | 306.57 | 297.80 | 303.35 | 303.35 | 1.17% | 13,359,000 |
| Aug 20, 2025 | 306.40 | 307.20 | 295.70 | 299.84 | 299.84 | -1.45% | 16,679,000 |
| Aug 19, 2025 | 308.90 | 310.50 | 299.21 | 304.24 | 304.24 | -1.38% | 22,348,600 |
| Aug 18, 2025 | 313.18 | 316.40 | 307.42 | 308.49 | 308.49 | 1.47% | 39,600,508 |
| Aug 15, 2025 | 301.71 | 310.30 | 294.71 | 304.01 | 304.01 | 11.98% | 68,198,500 |
| Aug 14, 2025 | 272.10 | 273.85 | 267.00 | 271.49 | 271.49 | -0.12% | 25,011,100 |
| Aug 13, 2025 | 264.39 | 272.19 | 262.89 | 271.81 | 271.81 | 3.91% | 19,480,300 |
| Aug 12, 2025 | 254.02 | 262.88 | 253.67 | 261.57 | 261.57 | 3.65% | 12,207,661 |
| Aug 11, 2025 | 253.87 | 258.40 | 252.14 | 252.37 | 252.37 | 0.59% | 11,779,538 |
| Aug 8, 2025 | 244.79 | 251.08 | 244.37 | 250.89 | 250.89 | 2.54% | 10,185,749 |