5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-18.15%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
-5.62%
YEAR-TO-DATE PERFORMANCE
-12.11%
1 YEAR PERFORMANCE
-37.79%
Unitedhealth Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $288.90 | $290.00 (0.38%) | $290.80 | $285.55 | 6.97 M | $263.90 B |
| 02/19/2026 | $290.89 | $289.93 (-0.33%) | $290.89 | $286.89 | 4.93 M | $263.84 B |
| 02/18/2026 | $290.00 | $288.20 (-0.62%) | $290.13 | $286.29 | 6.63 M | $262.26 B |
| 02/17/2026 | $294.00 | $289.09 (-1.67%) | $294.23 | $288.34 | 6.09 M | $263.07 B |
| 02/13/2026 | $285.63 | $293.19 (2.65%) | $293.46 | $284.51 | 10.28 M | $266.80 B |
| 02/12/2026 | $278.16 | $284.37 (2.23%) | $286.31 | $275.81 | 12.34 M | $258.78 B |
| 02/11/2026 | $272.44 | $278.91 (2.37%) | $279.69 | $269.80 | 6.33 M | $253.81 B |
| 02/10/2026 | $277.52 | $273.22 (-1.55%) | $279.49 | $272.65 | 7.28 M | $248.63 B |
| 02/09/2026 | $274.15 | $275.70 (0.57%) | $280.18 | $273.32 | 10.37 M | $250.89 B |
| 02/06/2026 | $267.06 | $276.65 (3.59%) | $277.81 | $266.40 | 9.57 M | $251.75 B |
| 02/05/2026 | $274.29 | $268.55 (-2.09%) | $276.89 | $266.29 | 13.04 M | $244.38 B |
| 02/04/2026 | $282.01 | $275.92 (-2.16%) | $284.50 | $274.05 | 12.94 M | $251.09 B |
| 02/03/2026 | $284.70 | $284.18 (-0.18%) | $288.09 | $278.60 | 10.81 M | $258.60 B |
| 02/02/2026 | $286.02 | $285.59 (-0.15%) | $290.40 | $282.28 | 8.66 M | $259.89 B |
| 01/30/2026 | $292.10 | $286.93 (-1.77%) | $292.95 | $284.70 | 12.02 M | $261.11 B |
| 01/29/2026 | $294.33 | $292.29 (-0.69%) | $295.60 | $289.22 | 13.46 M | $265.98 B |
| 01/28/2026 | $283.72 | $294.02 (3.63%) | $294.94 | $283.72 | 23.40 M | $267.56 B |
| 01/27/2026 | $293.97 | $282.70 (-3.83%) | $299.50 | $280.40 | 65.84 M | $257.26 B |
| 01/26/2026 | $353.95 | $351.64 (-0.65%) | $354.79 | $347.27 | 10.40 M | $319.99 B |
| 01/23/2026 | $354.28 | $356.26 (0.56%) | $357.87 | $352.99 | 9.08 M | $324.20 B |
| 01/22/2026 | $347.18 | $354.47 (2.1%) | $354.95 | $346.77 | 7.49 M | $322.57 B |
| 01/21/2026 | $339.43 | $347.75 (2.45%) | $348.08 | $338.69 | 8.93 M | $316.45 B |
| 01/20/2026 | $327.40 | $338.43 (3.37%) | $339.89 | $326.50 | 7.60 M | $307.97 B |
| 01/16/2026 | $334.86 | $331.02 (-1.15%) | $336.20 | $330.43 | 8.04 M | $301.23 B |
| 01/15/2026 | $335.20 | $338.96 (1.12%) | $339.45 | $328.06 | 6.94 M | $308.45 B |
| 01/14/2026 | $335.37 | $334.96 (-0.12%) | $340.11 | $334.10 | 5.74 M | $304.81 B |
| 01/13/2026 | $341.50 | $333.93 (-2.22%) | $341.84 | $332.85 | 5.61 M | $303.88 B |
| 01/12/2026 | $341.42 | $340.51 (-0.27%) | $342.65 | $333.94 | 7.15 M | $309.86 B |
| 01/09/2026 | $347.25 | $343.98 (-0.94%) | $349.06 | $342.48 | 4.13 M | $313.02 B |
| 01/08/2026 | $341.01 | $346.85 (1.71%) | $347.90 | $340.80 | 5.06 M | $315.63 B |
| 01/07/2026 | $348.98 | $341.70 (-2.09%) | $350.11 | $338.04 | 7.46 M | $310.95 B |
| 01/06/2026 | $348.35 | $348.97 (0.18%) | $352.61 | $345.12 | 9.44 M | $317.56 B |
| 01/05/2026 | $335.45 | $342.02 (1.96%) | $346.94 | $333.85 | 7.97 M | $311.24 B |
| 01/02/2026 | $330.90 | $336.40 (1.66%) | $340.26 | $327.50 | 6.86 M | $306.12 B |
| 12/31/2025 | $332.32 | $330.11 (-0.67%) | $333.33 | $329.88 | 4.29 M | $300.40 B |
| 12/30/2025 | $329.73 | $332.24 (0.76%) | $336.15 | $329.51 | 4.43 M | $302.34 B |
| 12/29/2025 | $330.89 | $328.94 (-0.59%) | $334.25 | $328.28 | 4.35 M | $299.34 B |
| 12/26/2025 | $327.20 | $331.83 (1.42%) | $331.89 | $326.26 | 4.36 M | $301.97 B |
| 12/24/2025 | $325.20 | $327.58 (0.73%) | $328.99 | $324.13 | 2.84 M | $298.10 B |
| 12/23/2025 | $324.00 | $324.80 (0.25%) | $327.80 | $323.76 | 4.46 M | $295.57 B |
| 12/22/2025 | $322.90 | $325.16 (0.7%) | $329.80 | $321.65 | 7.87 M | $295.90 B |
| 12/19/2025 | $328.06 | $327.42 (-0.2%) | $334.60 | $326.07 | 10.55 M | $297.95 B |
| 12/18/2025 | $328.93 | $328.14 (-0.24%) | $330.18 | $324.57 | 6.35 M | $298.61 B |
| 12/17/2025 | $333.61 | $331.63 (-0.59%) | $335.52 | $330.48 | 4.69 M | $301.78 B |
| 12/16/2025 | $340.42 | $334.20 (-1.83%) | $340.99 | $331.03 | 6.33 M | $304.12 B |
| 12/15/2025 | $340.99 | $341.10 (0.03%) | $344.96 | $337.00 | 6.45 M | $310.40 B |
| 12/12/2025 | $337.50 | $341.84 (1.29%) | $344.98 | $337.37 | 7.98 M | $311.07 B |
| 12/11/2025 | $330.37 | $336.73 (1.93%) | $339.25 | $328.76 | 7.51 M | $306.42 B |
| 12/10/2025 | $322.75 | $328.37 (1.74%) | $328.73 | $319.60 | 5.91 M | $298.82 B |
| 12/09/2025 | $323.16 | $323.60 (0.14%) | $326.36 | $322.48 | 4.63 M | $294.48 B |
| 12/08/2025 | $328.70 | $323.62 (-1.55%) | $329.10 | $322.83 | 4.78 M | $294.49 B |
| 12/05/2025 | $335.00 | $330.91 (-1.22%) | $335.71 | $328.51 | 5.91 M | $301.13 B |
| 12/04/2025 | $339.40 | $333.49 (-1.74%) | $341.26 | $328.72 | 8.06 M | $303.48 B |
| 12/03/2025 | $326.00 | $339.71 (4.21%) | $341.41 | $325.01 | 9.77 M | $309.14 B |
| 12/02/2025 | $323.37 | $324.54 (0.36%) | $328.70 | $322.80 | 7.98 M | $295.33 B |
| 12/01/2025 | $327.16 | $323.21 (-1.21%) | $330.06 | $323.03 | 6.15 M | $294.12 B |
| 11/28/2025 | $331.67 | $329.77 (-0.57%) | $332.06 | $328.89 | 2.46 M | $300.09 B |
| 11/26/2025 | $326.59 | $329.71 (0.96%) | $335.19 | $325.89 | 5.50 M | $300.04 B |
| 11/25/2025 | $321.12 | $326.28 (1.61%) | $328.00 | $320.90 | 6.15 M | $296.91 B |
| 11/24/2025 | $324.52 | $319.05 (-1.69%) | $325.85 | $317.62 | 10.77 M | $290.34 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.
