UnitedHealth Group (UNH)
NYSE: UNH
· Real-Time Price · USD
344.06
-1.50 (-0.43%)
At close: Sep 26, 2025, 3:59 PM
343.55
-0.15%
After-hours: Sep 26, 2025, 07:57 PM EDT
UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 347.93 | 349.97 | 341.30 | 344.08 | 344.08 | -0.43% | 6,749,339 |
| Sep 25, 2025 | 348.90 | 350.19 | 343.60 | 345.56 | 345.56 | -1.78% | 8,104,900 |
| Sep 24, 2025 | 350.20 | 354.50 | 347.84 | 351.81 | 351.81 | 1.18% | 9,016,300 |
| Sep 23, 2025 | 341.00 | 352.70 | 339.96 | 347.69 | 347.69 | 1.87% | 12,504,100 |
| Sep 22, 2025 | 334.46 | 342.48 | 332.60 | 341.30 | 341.30 | 1.37% | 8,903,744 |
| Sep 19, 2025 | 336.50 | 340.96 | 333.84 | 336.69 | 336.69 | 0.56% | 13,656,837 |
| Sep 18, 2025 | 343.53 | 344.93 | 334.12 | 334.82 | 334.82 | -1.99% | 11,255,600 |
| Sep 17, 2025 | 337.69 | 343.00 | 337.69 | 341.61 | 341.61 | 0.54% | 8,467,700 |
| Sep 16, 2025 | 347.50 | 349.04 | 338.32 | 339.78 | 339.78 | -2.33% | 12,695,815 |
| Sep 15, 2025 | 351.26 | 351.71 | 342.53 | 347.89 | 347.89 | -1.31% | 11,035,900 |
| Sep 12, 2025 | 355.90 | 362.31 | 352.46 | 352.51 | 350.30 | -0.31% | 14,016,240 |
| Sep 11, 2025 | 349.00 | 360.98 | 345.84 | 353.61 | 351.39 | 1.97% | 18,943,509 |
| Sep 10, 2025 | 345.56 | 348.57 | 341.40 | 346.78 | 344.61 | -0.33% | 17,804,300 |
| Sep 9, 2025 | 332.50 | 351.71 | 327.16 | 347.92 | 345.74 | 8.64% | 46,408,900 |
| Sep 8, 2025 | 319.71 | 321.65 | 313.80 | 320.25 | 318.24 | 1.54% | 18,438,640 |
| Sep 5, 2025 | 310.44 | 317.94 | 308.20 | 315.39 | 313.41 | 1.61% | 14,126,705 |
| Sep 4, 2025 | 306.10 | 311.91 | 304.10 | 310.38 | 308.43 | 0.81% | 7,725,742 |
| Sep 3, 2025 | 308.11 | 309.59 | 303.70 | 307.88 | 305.95 | -0.30% | 9,654,600 |
| Sep 2, 2025 | 308.31 | 312.89 | 307.30 | 308.80 | 306.86 | -0.35% | 10,957,136 |
| Aug 29, 2025 | 302.30 | 310.00 | 300.91 | 309.87 | 307.93 | 2.51% | 12,065,400 |