UnitedHealth Group Incorporated
393.06USD
-7.7800 (-1.94%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 400.84 | 7,049,400 |
| Fr 09/04/26 | 397.14 | 5,565,400 |
| Th 09/03/26 | 400.94 | 5,488,900 |
| We 09/02/26 | 399.66 | 3,265,300 |
| Tu 09/01/26 | 396.30 | 3,657,284 |
| Mo 08/31/26 | 389.41 | 5,615,785 |
| Fr 08/28/26 | 392.95 | 2,453,364 |
| Th 08/27/26 | 395.05 | 3,664,890 |
| We 08/26/26 | 401.01 | 3,554,732 |
| Tu 08/25/26 | 396.59 | 2,652,931 |
| Mo 08/24/26 | 398.76 | 4,680,109 |
| Fr 08/21/26 | 390.11 | 4,879,600 |
| Th 08/20/26 | 384.85 | 4,497,200 |
| We 08/19/26 | 388.61 | 5,268,500 |
| Tu 08/18/26 | 393.93 | 3,605,100 |
| Mo 08/17/26 | 395.62 | 5,295,100 |
| Fr 08/14/26 | 401.73 | 3,476,400 |
| Th 08/13/26 | 399.06 | 4,170,200 |
| We 08/12/26 | 405.59 | 3,317,200 |
| Tu 08/11/26 | 402.19 | 3,398,900 |
| Mo 08/10/26 | 408.74 | 3,182,200 |
| Fr 08/07/26 | 407.08 | 4,095,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 403.97 | 4,712,400 |
| We 08/05/26 | 412.75 | 5,399,000 |
| Tu 08/04/26 | 407.55 | 5,266,300 |
| Mo 08/03/26 | 415.36 | 3,209,600 |
| Fr 07/31/26 | 414.40 | 3,920,900 |
| Th 07/30/26 | 421.47 | 3,647,500 |
| We 07/29/26 | 420.57 | 5,257,900 |
| Tu 07/28/26 | 428.79 | 5,917,300 |
| Mo 07/27/26 | 417.64 | 4,615,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 428.19 | 5,800,500 |
| Mo 07/06/26 | 417.99 | 6,379,000 |
| Th 07/02/26 | 425.36 | 3,928,800 |
| We 07/01/26 | 426.54 | 4,985,900 |
| Tu 06/30/26 | 415.63 | 5,779,800 |
| Mo 06/29/26 | 419.82 | 5,167,400 |
| Fr 06/26/26 | 427.89 | 10,588,200 |
| Th 06/25/26 | 415.53 | 6,014,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 377.00 | 6,808,400 |
| Tu 06/02/26 | 377.92 | 3,874,400 |
| Mo 06/01/26 | 379.86 | 6,623,700 |
| Fr 05/29/26 | 380.31 | 10,257,900 |
| Th 05/28/26 | 382.53 | 4,330,800 |
| We 05/27/26 | 384.01 | 4,544,000 |
| Tu 05/26/26 | 376.86 | 6,498,100 |
| Fr 05/22/26 | 388.47 | 5,598,600 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 368.78 | 4,945,400 |
| Th 04/30/26 | 370.48 | 6,879,900 |
| We 04/29/26 | 370.74 | 9,046,600 |
| Tu 04/28/26 | 366.77 | 10,604,100 |
| Mo 04/27/26 | 354.69 | 7,256,100 |
| Fr 04/24/26 | 354.92 | 8,554,600 |
| Th 04/23/26 | 354.56 | 7,255,800 |
| We 04/22/26 | 353.52 | 11,807,300 |
| Tu 04/21/26 | 346.01 | 26,097,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 270.59 | 9,170,800 |
| Mo 03/30/26 | 261.79 | 7,774,700 |
| Fr 03/27/26 | 259.02 | 10,735,300 |
| Th 03/26/26 | 268.05 | 6,218,800 |
| We 03/25/26 | 270.55 | 8,121,200 |
| Tu 03/24/26 | 272.28 | 5,911,700 |
| Mo 03/23/26 | 269.54 | 10,424,200 |
| Fr 03/20/26 | 275.59 | 38,893,000 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 293.27 | 9,723,300 |
| Th 02/26/26 | 286.66 | 10,210,000 |
| We 02/25/26 | 284.20 | 11,380,600 |
| Tu 02/24/26 | 273.95 | 9,684,500 |
| Mo 02/23/26 | 282.34 | 7,247,500 |
| Fr 02/20/26 | 290.00 | 6,974,100 |
| Th 02/19/26 | 289.93 | 4,931,800 |
| We 02/18/26 | 288.20 | 6,632,000 |
| Tu 02/17/26 | 289.09 | 6,091,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 282.70 | 65,836,900 |
| Mo 01/26/26 | 351.64 | 10,399,500 |
| Fr 01/23/26 | 356.26 | 9,082,200 |
| Th 01/22/26 | 354.47 | 7,491,400 |
| We 01/21/26 | 347.75 | 8,933,300 |
| Tu 01/20/26 | 338.43 | 7,596,500 |
| Fr 01/16/26 | 331.02 | 8,039,100 |
| Th 01/15/26 | 338.96 | 6,943,500 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 324.80 | 4,463,300 |
| Mo 12/22/25 | 325.16 | 7,872,400 |
| Fr 12/19/25 | 327.42 | 10,553,000 |
| Th 12/18/25 | 328.14 | 6,354,900 |
| We 12/17/25 | 331.63 | 4,685,600 |
| Tu 12/16/25 | 334.20 | 6,334,000 |
| Mo 12/15/25 | 341.10 | 6,447,200 |
| Fr 12/12/25 | 341.84 | 7,979,000 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 311.54 | 7,337,600 |
| We 11/19/25 | 309.09 | 8,181,100 |
| Tu 11/18/25 | 313.58 | 9,182,100 |
| Mo 11/17/25 | 320.52 | 6,485,400 |
| Fr 11/14/25 | 321.86 | 8,676,500 |
| Th 11/13/25 | 332.52 | 7,788,700 |
| We 11/12/25 | 339.06 | 10,403,300 |
| Tu 11/11/25 | 327.45 | 7,157,800 |
| Mo 11/10/25 | 321.58 | 9,283,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 365.37 | 6,885,300 |
| Mo 10/20/25 | 364.48 | 5,996,500 |
| Fr 10/17/25 | 356.60 | 8,608,400 |
| Th 10/16/25 | 356.67 | 5,872,100 |
| We 10/15/25 | 361.15 | 6,579,600 |
| Tu 10/14/25 | 359.93 | 5,974,800 |
| Mo 10/13/25 | 358.66 | 5,659,400 |
| Fr 10/10/25 | 354.50 | 13,141,900 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 336.69 | 13,656,800 |
| Th 09/18/25 | 334.82 | 11,255,600 |
| We 09/17/25 | 341.61 | 8,467,700 |
| Tu 09/16/25 | 339.78 | 12,695,800 |
| Mo 09/15/25 | 347.89 | 11,035,900 |
| Fr 09/12/25 | 352.51 | 14,016,200 |
| Th 09/11/25 | 353.61 | 18,943,500 |
| We 09/10/25 | 346.78 | 17,804,300 |
| Tu 09/09/25 | 347.92 | 46,408,900 |
| Fr 07/24/26 | 420.74 | 3,752,500 |
| Th 07/23/26 | 423.56 | 4,868,700 |
| We 07/22/26 | 431.31 | 4,234,100 |
| Tu 07/21/26 | 436.35 | 6,833,600 |
| Mo 07/20/26 | 421.55 | 4,818,800 |
| Fr 07/17/26 | 426.09 | 10,718,100 |
| Th 07/16/26 | 423.38 | 13,281,900 |
| We 07/15/26 | 418.52 | 6,764,800 |
| Tu 07/14/26 | 425.19 | 5,135,900 |
| Mo 07/13/26 | 429.09 | 3,863,800 |
| Fr 07/10/26 | 424.62 | 3,798,600 |
| Th 07/09/26 | 431.68 | 5,566,000 |
| We 07/08/26 | 425.60 | 3,859,200 |
| 405.80 |
| 6,858,800 |
| Tu 06/23/26 | 409.25 | 6,675,900 |
| Mo 06/22/26 | 406.68 | 5,818,600 |
| Th 06/18/26 | 400.96 | 11,896,900 |
| We 06/17/26 | 399.53 | 5,838,800 |
| Tu 06/16/26 | 407.65 | 4,815,100 |
| Mo 06/15/26 | 411.04 | 6,777,900 |
| Fr 06/12/26 | 408.52 | 7,269,600 |
| Th 06/11/26 | 405.55 | 4,938,100 |
| We 06/10/26 | 407.46 | 6,512,900 |
| Tu 06/09/26 | 413.00 | 8,590,400 |
| Mo 06/08/26 | 406.57 | 6,963,200 |
| Fr 06/05/26 | 399.47 | 10,897,300 |
| Th 06/04/26 | 396.47 | 12,666,100 |
| 382.48 |
| 4,732,500 |
| We 05/20/26 | 383.30 | 7,783,900 |
| Tu 05/19/26 | 389.24 | 5,016,800 |
| Mo 05/18/26 | 391.13 | 8,400,700 |
| Fr 05/15/26 | 393.85 | 9,811,200 |
| Th 05/14/26 | 399.09 | 5,342,500 |
| We 05/13/26 | 401.16 | 8,454,100 |
| Tu 05/12/26 | 396.39 | 9,236,300 |
| Mo 05/11/26 | 384.44 | 6,949,600 |
| Fr 05/08/26 | 379.98 | 6,455,100 |
| Th 05/07/26 | 369.74 | 5,235,400 |
| We 05/06/26 | 367.28 | 6,695,500 |
| Tu 05/05/26 | 363.87 | 6,489,000 |
| Mo 05/04/26 | 370.75 | 4,916,900 |
| Mo 04/20/26 | 323.48 | 9,050,600 |
| Fr 04/17/26 | 324.63 | 9,414,700 |
| Th 04/16/26 | 316.40 | 5,205,600 |
| We 04/15/26 | 314.05 | 5,041,200 |
| Tu 04/14/26 | 314.19 | 5,864,500 |
| Mo 04/13/26 | 313.00 | 7,972,200 |
| Fr 04/10/26 | 304.33 | 5,212,900 |
| Th 04/09/26 | 306.91 | 5,742,000 |
| We 04/08/26 | 305.98 | 9,645,000 |
| Tu 04/07/26 | 307.73 | 22,099,800 |
| Mo 04/06/26 | 281.36 | 7,097,000 |
| Th 04/02/26 | 277.26 | 6,407,000 |
| We 04/01/26 | 273.98 | 5,473,400 |
| 280.44 |
| 5,542,100 |
| We 03/18/26 | 284.33 | 4,544,100 |
| Tu 03/17/26 | 287.57 | 5,752,000 |
| Mo 03/16/26 | 285.49 | 4,854,000 |
| Fr 03/13/26 | 282.09 | 4,737,600 |
| Th 03/12/26 | 277.05 | 10,512,300 |
| We 03/11/26 | 285.25 | 6,878,800 |
| Tu 03/10/26 | 282.34 | 6,075,600 |
| Mo 03/09/26 | 285.17 | 10,348,800 |
| Fr 03/06/26 | 286.48 | 6,816,900 |
| Th 03/05/26 | 288.77 | 5,397,900 |
| We 03/04/26 | 291.96 | 7,796,000 |
| Tu 03/03/26 | 289.21 | 7,051,100 |
| Mo 03/02/26 | 294.93 | 8,141,400 |
| Fr 02/13/26 | 293.19 | 10,281,900 |
| Th 02/12/26 | 284.37 | 12,336,900 |
| We 02/11/26 | 278.91 | 6,333,100 |
| Tu 02/10/26 | 273.22 | 7,284,700 |
| Mo 02/09/26 | 275.70 | 10,371,600 |
| Fr 02/06/26 | 276.65 | 9,572,800 |
| Th 02/05/26 | 268.55 | 13,035,300 |
| We 02/04/26 | 275.92 | 12,944,100 |
| Tu 02/03/26 | 284.18 | 10,809,100 |
| Mo 02/02/26 | 285.59 | 8,664,200 |
| Fr 01/30/26 | 286.93 | 12,022,200 |
| Th 01/29/26 | 292.29 | 13,456,400 |
| We 01/28/26 | 294.02 | 23,396,900 |
| 334.96 |
| 5,740,900 |
| Tu 01/13/26 | 333.93 | 5,605,900 |
| Mo 01/12/26 | 340.51 | 7,146,400 |
| Fr 01/09/26 | 343.98 | 4,129,100 |
| Th 01/08/26 | 346.85 | 5,059,300 |
| We 01/07/26 | 341.70 | 7,461,400 |
| Tu 01/06/26 | 348.97 | 9,441,900 |
| Mo 01/05/26 | 342.02 | 7,956,600 |
| Fr 01/02/26 | 336.40 | 6,863,600 |
| We 12/31/25 | 330.11 | 4,285,200 |
| Tu 12/30/25 | 332.16 | 4,432,500 |
| Mo 12/29/25 | 328.94 | 4,346,800 |
| Fr 12/26/25 | 331.83 | 4,359,300 |
| We 12/24/25 | 327.58 | 2,842,700 |
| 336.73 |
| 7,513,200 |
| We 12/10/25 | 328.37 | 5,910,500 |
| Tu 12/09/25 | 323.60 | 4,628,400 |
| Mo 12/08/25 | 323.62 | 4,782,800 |
| Fr 12/05/25 | 330.91 | 5,906,000 |
| Th 12/04/25 | 333.49 | 8,061,600 |
| We 12/03/25 | 339.71 | 9,770,000 |
| Tu 12/02/25 | 324.54 | 7,978,100 |
| Mo 12/01/25 | 323.21 | 6,154,600 |
| Fr 11/28/25 | 329.77 | 2,464,500 |
| We 11/26/25 | 329.71 | 5,504,200 |
| Tu 11/25/25 | 326.28 | 6,149,100 |
| Mo 11/24/25 | 319.05 | 10,773,800 |
| Fr 11/21/25 | 319.97 | 8,406,300 |
| Fr 11/07/25 | 324.21 | 9,402,900 |
| Th 11/06/25 | 321.56 | 7,922,100 |
| We 11/05/25 | 327.74 | 9,697,100 |
| Tu 11/04/25 | 330.83 | 9,646,600 |
| Mo 11/03/25 | 333.79 | 11,181,400 |
| Fr 10/31/25 | 341.56 | 8,390,800 |
| Th 10/30/25 | 344.75 | 11,441,900 |
| We 10/29/25 | 355.26 | 11,874,900 |
| Tu 10/28/25 | 367.84 | 18,858,700 |
| Mo 10/27/25 | 365.98 | 7,766,400 |
| Fr 10/24/25 | 362.50 | 5,462,100 |
| Th 10/23/25 | 360.45 | 5,756,700 |
| We 10/22/25 | 361.49 | 7,833,000 |
| 367.69 |
| 8,759,800 |
| We 10/08/25 | 369.92 | 9,438,300 |
| Tu 10/07/25 | 363.66 | 7,236,200 |
| Mo 10/06/25 | 358.77 | 7,181,700 |
| Fr 10/03/25 | 360.20 | 13,494,800 |
| Th 10/02/25 | 353.72 | 8,564,200 |
| We 10/01/25 | 348.30 | 8,825,500 |
| Tu 09/30/25 | 345.30 | 7,429,700 |
| Mo 09/29/25 | 345.18 | 6,878,900 |
| Fr 09/26/25 | 344.08 | 6,774,700 |
| Th 09/25/25 | 345.56 | 8,104,900 |
| We 09/24/25 | 351.81 | 9,016,300 |
| Tu 09/23/25 | 347.69 | 12,504,100 |
| Mo 09/22/25 | 341.30 | 8,903,700 |
| Mo 09/08/25 | 320.25 | 18,438,600 |