5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
-6.20%
6 MONTH PERFORMANCE
-4.51%
YEAR-TO-DATE PERFORMANCE
+4.70%
1 YEAR PERFORMANCE
+2.74%
UnitedHealth Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/14/2025 | $539.65 | $543.74 (0.76%) | $544.55 | $536.55 | 3.98 M | $504.05 B |
| 01/13/2025 | $535.04 | $541.14 (1.14%) | $547.40 | $533.14 | 6.47 M | $501.64 B |
| 01/10/2025 | $526.64 | $520.69 (-1.13%) | $535.45 | $518.47 | 5.47 M | $480.60 B |
| 01/08/2025 | $514.50 | $524.52 (1.95%) | $524.67 | $509.51 | 4.14 M | $484.13 B |
| 01/07/2025 | $518.85 | $514.25 (-0.89%) | $519.50 | $511.22 | 3.91 M | $474.65 B |
| 01/06/2025 | $513.00 | $513.67 (0.13%) | $520.30 | $509.82 | 4.44 M | $474.12 B |
| 01/03/2025 | $506.35 | $513.00 (1.31%) | $516.29 | $505.38 | 3.02 M | $473.50 B |
| 01/02/2025 | $508.00 | $504.51 (-0.69%) | $512.11 | $503.29 | 4.24 M | $465.66 B |
| 12/31/2024 | $509.35 | $505.86 (-0.69%) | $511.00 | $503.34 | 4.21 M | $466.91 B |
| 12/30/2024 | $506.86 | $507.80 (0.19%) | $509.73 | $500.66 | 5.41 M | $468.70 B |
| 12/27/2024 | $509.42 | $509.99 (0.11%) | $513.18 | $507.80 | 3.47 M | $470.72 B |
| 12/26/2024 | $505.65 | $511.15 (1.09%) | $512.22 | $504.73 | 3.39 M | $471.79 B |
| 12/24/2024 | $504.40 | $506.10 (0.34%) | $506.10 | $500.59 | 1.82 M | $467.13 B |
| 12/23/2024 | $500.76 | $506.34 (1.11%) | $508.78 | $499.05 | 4.29 M | $467.35 B |
| 12/20/2024 | $489.29 | $500.13 (2.22%) | $502.64 | $488.73 | 10.96 M | $461.62 B |
| 12/19/2024 | $500.14 | $489.25 (-2.18%) | $503.65 | $486.24 | 7.42 M | $451.58 B |
| 12/18/2024 | $488.43 | $499.72 (2.31%) | $506.54 | $486.00 | 10.15 M | $461.24 B |
| 12/17/2024 | $487.00 | $485.52 (-0.3%) | $495.60 | $475.82 | 14.13 M | $448.13 B |
| 12/16/2024 | $518.00 | $498.50 (-3.76%) | $521.70 | $496.08 | 8.88 M | $460.12 B |
| 12/13/2024 | $515.64 | $520.48 (0.94%) | $527.53 | $510.72 | 8.20 M | $480.40 B |
| 12/12/2024 | $531.53 | $515.76 (-2.97%) | $534.00 | $514.19 | 9.40 M | $476.05 B |
| 12/11/2024 | $555.66 | $533.53 (-3.98%) | $558.10 | $532.67 | 10.36 M | $492.45 B |
| 12/10/2024 | $562.00 | $565.19 (0.57%) | $567.75 | $557.03 | 5.36 M | $521.67 B |
| 12/09/2024 | $552.00 | $560.62 (1.56%) | $562.98 | $544.64 | 7.68 M | $517.45 B |
| 12/06/2024 | $582.11 | $549.62 (-5.58%) | $582.11 | $544.14 | 13.00 M | $507.30 B |
| 12/05/2024 | $605.64 | $578.97 (-4.4%) | $608.99 | $573.89 | 5.94 M | $534.39 B |
| 12/04/2024 | $611.02 | $610.79 (-0.04%) | $622.83 | $606.97 | 4.15 M | $563.76 B |
| 12/03/2024 | $610.85 | $605.23 (-0.92%) | $615.75 | $604.82 | 2.33 M | $558.63 B |
| 12/02/2024 | $614.00 | $608.52 (-0.89%) | $614.00 | $600.77 | 3.37 M | $561.66 B |
| 11/29/2024 | $608.80 | $610.20 (0.23%) | $615.78 | $606.62 | 2.01 M | $563.21 B |
| 11/27/2024 | $611.03 | $608.38 (-0.43%) | $617.45 | $606.70 | 2.27 M | $561.53 B |
| 11/26/2024 | $608.24 | $606.79 (-0.24%) | $608.47 | $598.88 | 2.69 M | $560.07 B |
| 11/25/2024 | $597.58 | $605.83 (1.38%) | $609.84 | $595.01 | 5.15 M | $559.18 B |
| 11/22/2024 | $598.56 | $590.87 (-1.28%) | $601.26 | $588.67 | 3.20 M | $545.37 B |
| 11/21/2024 | $600.00 | $597.49 (-0.42%) | $604.00 | $596.73 | 2.72 M | $551.48 B |
| 11/20/2024 | $582.71 | $600.50 (3.05%) | $602.64 | $581.55 | 3.93 M | $554.26 B |
| 11/19/2024 | $582.72 | $577.00 (-0.98%) | $586.84 | $576.77 | 3.20 M | $532.57 B |
| 11/18/2024 | $589.44 | $589.65 (0.04%) | $594.14 | $585.32 | 2.58 M | $544.25 B |
| 11/15/2024 | $591.92 | $592.23 (0.05%) | $598.93 | $589.95 | 3.42 M | $546.63 B |
| 11/14/2024 | $603.48 | $593.15 (-1.71%) | $606.00 | $588.99 | 3.08 M | $547.48 B |
| 11/13/2024 | $613.00 | $605.87 (-1.16%) | $613.01 | $603.06 | 3.41 M | $559.22 B |
| 11/12/2024 | $619.58 | $614.67 (-0.79%) | $624.48 | $613.78 | 2.81 M | $567.34 B |
| 11/11/2024 | $616.90 | $625.25 (1.35%) | $630.73 | $613.92 | 3.00 M | $577.11 B |
| 11/08/2024 | $609.00 | $615.81 (1.12%) | $619.80 | $605.20 | 3.88 M | $572.70 B |
| 11/07/2024 | $598.69 | $605.45 (1.13%) | $607.64 | $596.15 | 5.25 M | $563.07 B |
| 11/06/2024 | $603.90 | $596.69 (-1.19%) | $605.50 | $590.85 | 6.59 M | $554.92 B |
| 11/05/2024 | $558.28 | $567.03 (1.57%) | $568.74 | $554.40 | 2.61 M | $527.34 B |
| 11/04/2024 | $566.74 | $557.77 (-1.58%) | $568.59 | $555.42 | 2.66 M | $518.73 B |
| 11/01/2024 | $565.12 | $567.56 (0.43%) | $570.33 | $563.90 | 2.55 M | $527.83 B |
| 10/31/2024 | $560.88 | $564.50 (0.65%) | $568.45 | $560.88 | 2.49 M | $524.99 B |
| 10/30/2024 | $561.25 | $562.96 (0.3%) | $570.31 | $560.95 | 2.32 M | $523.55 B |
| 10/29/2024 | $562.82 | $562.13 (-0.12%) | $567.68 | $560.66 | 2.60 M | $522.78 B |
| 10/28/2024 | $566.25 | $565.24 (-0.18%) | $568.33 | $562.81 | 1.83 M | $525.67 B |
| 10/25/2024 | $566.16 | $564.56 (-0.28%) | $571.50 | $563.61 | 2.51 M | $525.04 B |
| 10/24/2024 | $564.99 | $560.81 (-0.74%) | $571.70 | $560.31 | 2.59 M | $521.55 B |
| 10/23/2024 | $572.13 | $564.64 (-1.31%) | $574.14 | $560.00 | 2.91 M | $525.12 B |