5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
+19.42%
3 MONTH PERFORMANCE
+7.39%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
+15.36%
1 YEAR PERFORMANCE
+30.95%
UnitedHealth Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $592.24 | $583.59 (-1.46%) | $592.86 | $582.01 | 3.86 M | $542.31 B |
| 04/14/2025 | $595.00 | $587.06 (-1.33%) | $595.63 | $579.29 | 4.84 M | $544.20 B |
| 04/11/2025 | $588.92 | $599.47 (1.79%) | $606.36 | $586.53 | 6.12 M | $555.71 B |
| 04/10/2025 | $580.24 | $594.40 (2.44%) | $601.88 | $580.00 | 8.65 M | $551.01 B |
| 04/09/2025 | $560.14 | $578.50 (3.28%) | $589.40 | $554.46 | 12.69 M | $536.27 B |
| 04/08/2025 | $582.17 | $553.08 (-5%) | $585.01 | $547.46 | 11.76 M | $512.71 B |
| 04/07/2025 | $513.40 | $524.70 (2.2%) | $529.20 | $503.59 | 7.36 M | $486.40 B |
| 04/04/2025 | $540.64 | $525.05 (-2.88%) | $551.74 | $524.84 | 9.92 M | $486.72 B |
| 04/03/2025 | $529.99 | $540.44 (1.97%) | $548.50 | $529.29 | 6.46 M | $500.99 B |
| 04/02/2025 | $522.95 | $523.20 (0.05%) | $525.00 | $516.80 | 2.38 M | $485.01 B |
| 04/01/2025 | $525.74 | $523.12 (-0.5%) | $528.17 | $520.95 | 2.96 M | $484.93 B |
| 03/31/2025 | $519.18 | $523.75 (0.88%) | $528.12 | $518.59 | 5.24 M | $485.52 B |
| 03/28/2025 | $516.87 | $516.04 (-0.16%) | $520.98 | $515.05 | 2.38 M | $478.37 B |
| 03/27/2025 | $516.29 | $515.72 (-0.11%) | $521.08 | $512.95 | 2.82 M | $478.07 B |
| 03/26/2025 | $515.20 | $518.20 (0.58%) | $522.95 | $512.85 | 3.26 M | $480.37 B |
| 03/25/2025 | $518.28 | $513.43 (-0.94%) | $519.00 | $511.53 | 3.02 M | $475.95 B |
| 03/24/2025 | $515.08 | $516.50 (0.28%) | $518.25 | $511.12 | 3.84 M | $478.80 B |
| 03/21/2025 | $511.68 | $516.85 (1.01%) | $519.00 | $505.09 | 10.24 M | $479.12 B |
| 03/20/2025 | $505.25 | $511.30 (1.2%) | $514.39 | $503.51 | 4.97 M | $473.98 B |
| 03/19/2025 | $505.04 | $503.20 (-0.36%) | $506.35 | $500.06 | 3.32 M | $466.47 B |
| 03/18/2025 | $502.24 | $503.80 (0.31%) | $505.97 | $497.82 | 3.62 M | $467.02 B |
| 03/17/2025 | $487.51 | $499.02 (2.36%) | $500.61 | $485.95 | 5.15 M | $462.59 B |
| 03/14/2025 | $481.00 | $488.65 (1.59%) | $489.45 | $478.24 | 3.92 M | $452.98 B |
| 03/13/2025 | $479.45 | $481.52 (0.43%) | $484.06 | $475.00 | 2.88 M | $446.37 B |
| 03/12/2025 | $483.14 | $481.11 (-0.42%) | $487.60 | $478.82 | 3.68 M | $445.99 B |
| 03/11/2025 | $482.50 | $486.04 (0.73%) | $486.77 | $477.14 | 4.10 M | $450.56 B |
| 03/10/2025 | $492.28 | $480.22 (-2.45%) | $497.85 | $477.71 | 5.11 M | $445.16 B |
| 03/07/2025 | $483.83 | $493.48 (1.99%) | $499.92 | $483.37 | 5.43 M | $457.46 B |
| 03/06/2025 | $476.00 | $487.72 (2.46%) | $488.12 | $472.00 | 4.96 M | $452.12 B |
| 03/05/2025 | $471.07 | $475.98 (1.04%) | $479.08 | $471.01 | 3.64 M | $441.23 B |
| 03/04/2025 | $469.75 | $474.61 (1.03%) | $479.21 | $466.46 | 5.86 M | $439.96 B |
| 03/03/2025 | $474.37 | $467.05 (-1.54%) | $477.27 | $465.21 | 5.70 M | $432.96 B |
| 02/28/2025 | $467.00 | $474.96 (1.7%) | $476.36 | $464.48 | 6.15 M | $440.29 B |
| 02/27/2025 | $466.17 | $468.56 (0.51%) | $475.40 | $465.02 | 4.22 M | $434.36 B |
| 02/26/2025 | $464.65 | $463.59 (-0.23%) | $473.05 | $458.20 | 5.11 M | $429.75 B |
| 02/25/2025 | $460.77 | $470.38 (2.09%) | $470.76 | $450.07 | 9.10 M | $436.04 B |
| 02/24/2025 | $466.68 | $461.52 (-1.11%) | $468.00 | $457.00 | 6.92 M | $427.83 B |
| 02/21/2025 | $439.55 | $466.42 (6.11%) | $469.70 | $438.50 | 19.86 M | $432.37 B |
| 02/20/2025 | $505.19 | $502.42 (-0.55%) | $508.43 | $500.24 | 4.14 M | $465.74 B |
| 02/19/2025 | $501.33 | $511.04 (1.94%) | $511.86 | $498.15 | 4.38 M | $473.73 B |
| 02/18/2025 | $510.94 | $500.73 (-2%) | $516.00 | $497.00 | 8.76 M | $464.18 B |
| 02/14/2025 | $529.00 | $523.51 (-1.04%) | $533.20 | $522.91 | 3.71 M | $485.29 B |
| 02/13/2025 | $530.90 | $531.18 (0.05%) | $534.33 | $527.10 | 2.84 M | $492.40 B |
| 02/12/2025 | $539.85 | $527.40 (-2.31%) | $542.35 | $525.51 | 3.86 M | $488.90 B |
| 02/11/2025 | $535.00 | $533.92 (-0.2%) | $547.54 | $528.27 | 2.63 M | $494.94 B |
| 02/10/2025 | $527.67 | $533.37 (1.08%) | $534.16 | $523.38 | 3.14 M | $494.43 B |
| 02/07/2025 | $529.20 | $527.03 (-0.41%) | $532.39 | $525.39 | 3.35 M | $488.56 B |
| 02/06/2025 | $537.89 | $530.04 (-1.46%) | $539.10 | $525.27 | 3.93 M | $491.35 B |
| 02/05/2025 | $530.73 | $539.81 (1.71%) | $540.70 | $521.91 | 4.62 M | $500.40 B |
| 02/04/2025 | $545.20 | $545.45 (0.05%) | $548.81 | $541.51 | 2.87 M | $505.63 B |
| 02/03/2025 | $542.00 | $548.18 (1.14%) | $553.91 | $541.07 | 4.08 M | $508.16 B |
| 01/31/2025 | $543.24 | $542.49 (-0.14%) | $549.16 | $541.41 | 4.12 M | $502.89 B |
| 01/30/2025 | $539.47 | $545.57 (1.13%) | $547.11 | $535.00 | 2.92 M | $505.74 B |
| 01/29/2025 | $541.73 | $538.10 (-0.67%) | $543.48 | $534.01 | 2.74 M | $498.82 B |
| 01/28/2025 | $543.01 | $542.48 (-0.1%) | $546.50 | $537.84 | 3.16 M | $502.88 B |
| 01/27/2025 | $539.98 | $543.52 (0.66%) | $551.91 | $539.98 | 4.26 M | $503.84 B |
| 01/24/2025 | $528.11 | $532.51 (0.83%) | $534.63 | $524.51 | 3.67 M | $493.64 B |
| 01/23/2025 | $527.87 | $529.77 (0.36%) | $531.48 | $519.32 | 4.58 M | $491.10 B |
| 01/22/2025 | $521.66 | $519.72 (-0.37%) | $524.44 | $516.00 | 3.76 M | $481.78 B |
| 01/21/2025 | $514.05 | $524.99 (2.13%) | $525.00 | $512.82 | 5.68 M | $486.67 B |
| 01/17/2025 | $505.62 | $509.76 (0.82%) | $521.82 | $502.80 | 7.50 M | $472.55 B |
| 01/16/2025 | $530.35 | $510.59 (-3.73%) | $539.84 | $510.00 | 9.06 M | $473.32 B |
| 01/15/2025 | $537.10 | $543.42 (1.18%) | $546.29 | $534.33 | 4.10 M | $503.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
