Skip to main content
UnitedHealth Group Incorporated (BMV:UNH)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,006.90
-42.10 (-0.70%)
At close: Dec 5, 2025

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,145.636,145.636,049.006,049.006,049.00-2.70%2,036
Dec 3, 20255,969.996,217.005,969.996,217.006,217.003.62%735
Dec 2, 20255,980.005,999.995,980.005,999.995,999.990.41%727
Dec 1, 20256,007.066,015.005,975.005,975.655,975.65-0.99%922
Nov 28, 20256,075.006,078.006,000.006,035.636,035.63-0.37%2,033
Nov 26, 20256,135.006,135.006,035.006,058.256,058.250.86%1,150
Nov 25, 20255,950.006,034.995,950.006,006.686,006.681.76%1,183
Nov 24, 20255,895.995,959.995,876.475,903.005,903.00-0.18%2,346
Nov 21, 20255,764.995,969.995,764.995,913.695,913.693.39%4,914
Nov 20, 20255,745.005,773.765,668.015,720.015,720.011.18%2,308
Nov 19, 20255,741.995,742.005,600.005,653.205,653.20-1.68%2,533
Nov 18, 20255,830.005,830.005,690.005,750.005,750.00-2.09%2,151
Nov 14, 20255,900.005,950.005,870.025,872.815,872.81-3.72%1,251
Nov 13, 20256,173.166,173.166,040.016,100.006,100.00-2.10%2,442
Nov 12, 20255,982.606,262.005,982.606,230.666,230.664.12%2,427
Nov 11, 20255,908.005,984.005,874.665,984.005,984.002.12%3,136
Nov 10, 20255,967.885,967.885,840.005,860.005,860.00-1.16%514
Nov 7, 20255,900.005,930.005,810.025,929.005,929.00-0.60%549
Nov 6, 20256,073.006,105.655,965.035,965.055,965.05-1.95%2,197
Nov 5, 20256,140.006,140.006,030.026,083.746,083.74-1.36%5,609
Nov 4, 20256,147.136,230.006,137.246,167.836,167.830.53%804
Nov 3, 20256,225.736,261.456,050.016,135.026,135.02-3.15%2,260
Oct 31, 20256,365.006,445.006,285.006,334.576,334.57-0.78%12,950
Oct 30, 20256,500.006,500.006,375.016,384.366,384.36-2.78%2,597
Oct 29, 20256,737.016,737.016,547.206,567.066,567.06-3.30%3,642
Oct 28, 20256,964.296,985.996,560.036,790.926,790.921.18%3,551
Oct 27, 20256,696.876,749.986,675.016,712.016,712.010.23%961
Oct 24, 20256,642.996,720.006,642.006,696.876,696.870.81%515
Oct 23, 20256,570.006,643.006,570.006,643.006,643.00-0.15%109
Oct 22, 20256,698.326,698.326,610.006,652.956,652.95-1.32%542
Oct 21, 20256,768.006,823.506,742.006,742.006,742.000.19%389
Oct 20, 20256,655.016,728.996,655.016,728.996,728.993.21%339
Oct 17, 20256,533.746,580.016,500.016,520.016,520.01-0.31%1,198
Oct 16, 20256,605.706,607.006,540.006,540.006,540.00-1.69%1,103
Oct 15, 20256,625.006,716.996,600.016,652.176,652.170.02%1,251
Oct 14, 20256,592.006,699.996,590.016,650.926,650.920.64%535
Oct 13, 20256,562.906,620.006,562.906,608.616,608.610.68%362
Oct 10, 20256,774.996,775.006,549.776,563.776,563.77-3.09%4,079
Oct 9, 20256,802.006,896.006,770.006,772.806,772.80-0.63%9,204
Oct 8, 20256,767.006,854.996,767.006,816.036,816.031.73%2,965
Oct 7, 20256,605.006,700.006,600.006,700.006,700.001.71%1,082
Oct 6, 20256,657.006,657.006,567.006,587.616,587.61-0.82%3,850
Oct 3, 20256,597.006,777.996,590.016,641.756,641.751.98%4,399
Oct 2, 20256,400.006,550.006,400.006,513.006,513.002.41%4,614
Oct 1, 20256,358.646,404.006,300.006,360.016,360.010.79%2,277
Sep 30, 20256,338.126,363.166,295.006,310.016,310.01-0.32%2,682
Sep 29, 20256,315.986,330.006,280.016,330.006,330.000.21%1,252
Sep 26, 20256,294.006,350.006,280.006,316.556,316.55-1.35%3,263
Sep 25, 20256,469.016,469.016,369.066,402.866,402.86-1.49%2,844
Sep 24, 20256,406.006,515.006,406.006,500.006,500.001.75%670