UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
330.91
-2.58 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
330.45
-0.46 (-0.14%)
After-hours: Dec 5, 2025, 7:59 PM EST
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 335.00 | 335.71 | 328.51 | 330.91 | 330.91 | -0.77% | 5,809,759 |
| Dec 4, 2025 | 339.40 | 341.26 | 328.72 | 333.49 | 333.49 | -1.83% | 7,555,777 |
| Dec 3, 2025 | 326.00 | 341.41 | 325.01 | 339.71 | 339.71 | 4.67% | 9,717,102 |
| Dec 2, 2025 | 323.37 | 328.70 | 322.80 | 324.54 | 324.54 | 0.41% | 7,519,503 |
| Dec 1, 2025 | 327.16 | 330.06 | 323.03 | 323.21 | 323.21 | -1.99% | 6,070,650 |
| Nov 28, 2025 | 331.67 | 332.06 | 328.89 | 329.77 | 329.77 | 0.02% | 2,388,279 |
| Nov 26, 2025 | 326.59 | 335.19 | 325.89 | 329.71 | 329.71 | 1.05% | 5,301,835 |
| Nov 25, 2025 | 321.12 | 328.00 | 320.90 | 326.28 | 326.28 | 2.27% | 6,084,535 |
| Nov 24, 2025 | 324.53 | 325.85 | 317.62 | 319.05 | 319.05 | -0.29% | 10,599,853 |
| Nov 21, 2025 | 311.91 | 323.84 | 311.44 | 319.97 | 319.97 | 2.71% | 8,197,356 |
| Nov 20, 2025 | 310.81 | 314.75 | 310.00 | 311.54 | 311.54 | 0.79% | 7,311,660 |
| Nov 19, 2025 | 313.93 | 315.00 | 304.53 | 309.09 | 309.09 | -1.43% | 8,181,075 |
| Nov 18, 2025 | 317.01 | 317.50 | 308.77 | 313.58 | 313.58 | -2.17% | 9,182,145 |
| Nov 17, 2025 | 320.60 | 327.88 | 319.43 | 320.52 | 320.52 | -0.42% | 6,485,370 |
| Nov 14, 2025 | 326.95 | 328.21 | 320.49 | 321.86 | 321.86 | -3.21% | 8,676,498 |
| Nov 13, 2025 | 338.35 | 339.03 | 331.29 | 332.52 | 332.52 | -1.93% | 7,788,683 |
| Nov 12, 2025 | 328.45 | 343.17 | 327.09 | 339.06 | 339.06 | 3.55% | 10,403,259 |
| Nov 11, 2025 | 323.30 | 327.86 | 319.88 | 327.45 | 327.45 | 1.83% | 7,157,796 |
| Nov 10, 2025 | 319.99 | 324.25 | 317.17 | 321.58 | 321.58 | -0.81% | 9,283,842 |
| Nov 7, 2025 | 319.66 | 324.55 | 314.16 | 324.21 | 324.21 | 0.82% | 9,402,873 |
| Nov 6, 2025 | 328.92 | 332.37 | 321.45 | 321.56 | 321.56 | -1.89% | 7,922,131 |
| Nov 5, 2025 | 326.30 | 330.21 | 324.22 | 327.74 | 327.74 | -0.93% | 9,697,089 |
| Nov 4, 2025 | 327.63 | 336.50 | 327.20 | 330.83 | 330.83 | -0.89% | 9,646,591 |
| Nov 3, 2025 | 339.13 | 340.70 | 326.60 | 333.79 | 333.79 | -2.27% | 11,181,376 |
| Oct 31, 2025 | 344.39 | 346.28 | 337.12 | 341.56 | 341.56 | -0.93% | 8,390,831 |
| Oct 30, 2025 | 347.52 | 354.54 | 343.60 | 344.75 | 344.75 | -2.96% | 11,441,932 |
| Oct 29, 2025 | 364.28 | 366.15 | 353.88 | 355.26 | 355.26 | -3.42% | 11,874,949 |
| Oct 28, 2025 | 380.68 | 381.00 | 358.63 | 367.84 | 367.84 | 0.51% | 18,858,685 |
| Oct 27, 2025 | 363.50 | 366.22 | 361.40 | 365.98 | 365.98 | 0.96% | 7,766,441 |
| Oct 24, 2025 | 361.37 | 365.42 | 360.03 | 362.50 | 362.50 | 0.57% | 5,462,101 |
| Oct 23, 2025 | 355.58 | 362.28 | 353.64 | 360.45 | 360.45 | -0.29% | 5,756,666 |
| Oct 22, 2025 | 363.96 | 364.00 | 358.00 | 361.49 | 361.49 | -1.06% | 7,833,031 |
| Oct 21, 2025 | 365.14 | 371.05 | 361.50 | 365.37 | 365.37 | 0.24% | 6,885,288 |
| Oct 20, 2025 | 358.54 | 365.57 | 357.51 | 364.48 | 364.48 | 2.21% | 5,996,541 |
| Oct 17, 2025 | 351.00 | 358.39 | 350.83 | 356.60 | 356.60 | -0.02% | 8,608,378 |
| Oct 16, 2025 | 361.84 | 362.00 | 354.40 | 356.67 | 356.67 | -1.24% | 5,872,116 |
| Oct 15, 2025 | 359.39 | 364.22 | 355.85 | 361.15 | 361.15 | 0.34% | 6,579,630 |
| Oct 14, 2025 | 354.95 | 362.33 | 353.40 | 359.93 | 359.93 | 0.35% | 5,974,813 |
| Oct 13, 2025 | 354.74 | 359.16 | 353.32 | 358.66 | 358.66 | 1.17% | 5,659,400 |
| Oct 10, 2025 | 369.40 | 369.40 | 352.51 | 354.50 | 354.50 | -3.59% | 13,141,909 |
| Oct 9, 2025 | 372.52 | 376.22 | 366.08 | 367.69 | 367.69 | -0.60% | 8,759,801 |
| Oct 8, 2025 | 366.93 | 374.63 | 365.80 | 369.92 | 369.92 | 1.72% | 9,438,333 |
| Oct 7, 2025 | 359.41 | 364.72 | 358.06 | 363.66 | 363.66 | 1.36% | 7,236,242 |
| Oct 6, 2025 | 361.03 | 362.52 | 357.11 | 358.77 | 358.77 | -0.40% | 7,181,663 |
| Oct 3, 2025 | 357.25 | 368.00 | 356.61 | 360.20 | 360.20 | 1.83% | 13,494,786 |
| Oct 2, 2025 | 347.29 | 355.08 | 344.65 | 353.72 | 353.72 | 1.56% | 8,564,187 |
| Oct 1, 2025 | 343.90 | 348.70 | 341.63 | 348.30 | 348.30 | 0.87% | 8,825,487 |
| Sep 30, 2025 | 343.75 | 349.32 | 342.33 | 345.30 | 345.30 | 0.03% | 7,429,653 |
| Sep 29, 2025 | 343.98 | 345.55 | 341.45 | 345.18 | 345.18 | 0.32% | 6,878,937 |
| Sep 26, 2025 | 347.93 | 349.97 | 341.30 | 344.08 | 344.08 | -0.43% | 6,774,710 |