Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

UnitedHealth (UNH) Historical Prices

24,341 Followers
UNH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026405.08406.19399.99405.13405.13+0.54%3,915,3590.75
Nov 11, 2026404.39404.74396.91402.94402.94-0.54%4,131,7370.80
Nov 10, 2026398.74406.72397.32405.12405.12+2.78%4,458,8170.86
Nov 09, 2026397.71399.00394.00397.62397.62+0.88%4,885,9700.95
Nov 06, 2026388.39396.96388.00394.15394.15-0.40%5,901,6441.15
Nov 05, 2026412.40415.72394.08395.72395.72-3.34%6,867,8441.36
Nov 04, 2026396.60416.02392.50409.38409.38+1.22%9,529,0811.92
Nov 03, 2026399.17405.40397.00404.44404.44+1.00%4,060,0620.81
Nov 02, 2026406.00408.88394.11400.44400.44-1.60%5,887,4271.18
Oct 30, 2026415.00416.11405.91406.97406.97-0.96%4,297,3540.86
Oct 29, 2026413.71414.76404.31410.91410.91+0.94%3,781,9300.76
Oct 28, 2026407.00416.19405.00407.10407.10-0.80%3,892,4720.78
Oct 27, 2026412.72413.60408.22410.39410.39-0.08%3,744,2970.75
Oct 26, 2026418.99420.86408.35410.70410.70-1.77%4,582,9340.92
Oct 23, 2026424.30425.25416.37418.09418.09-1.62%3,887,7730.77
Oct 22, 2026418.38426.55417.13424.98424.98+1.91%5,416,0631.08
Oct 21, 2026421.80421.80415.00417.00417.00-0.54%3,988,7740.80
Oct 20, 2026410.12422.40408.28419.26419.26+3.04%6,821,0881.37
Oct 19, 2026399.69408.50399.20406.88406.88+1.36%4,995,1551.01
Oct 16, 2026410.35412.37395.52401.43401.43-1.29%8,105,0721.64
Oct 15, 2026401.24414.12400.00406.67406.67+2.79%10,164,8602.09
Oct 14, 2026382.29396.44382.29395.62395.62+4.73%7,774,9971.58
Oct 13, 2026397.63399.88372.80377.76377.76-0.20%12,651,7702.57
Oct 12, 2026382.98382.98373.67378.52378.52-0.21%5,910,7911.20
Oct 09, 2026373.94387.52373.02379.30379.30+2.25%7,468,0241.53
Oct 08, 2026375.38376.45368.50370.95370.95-1.34%7,294,6551.51
Oct 07, 2026375.92383.48372.01375.98375.98-0.09%5,633,1441.17
Oct 06, 2026379.03380.41373.70376.32376.32-0.60%5,039,5981.05
Oct 05, 2026372.33379.14368.05378.58378.58+1.80%5,822,7301.22
Oct 02, 2026365.14372.68364.47371.90371.90+1.83%3,310,3280.69
Oct 01, 2026367.99371.86362.60365.20365.20-0.51%3,939,2400.81
Sep 30, 2026374.93374.93365.72367.08367.08-2.10%4,794,1581.00
Sep 29, 2026374.88376.59371.33374.94374.94-0.76%3,286,5680.68
Sep 28, 2026376.36380.98374.56377.83377.83+0.33%4,677,1250.97
Sep 25, 2026375.95379.17371.17376.59376.59+0.42%4,078,5050.84
Sep 24, 2026371.92375.28368.50375.01375.01+1.00%4,652,1980.96
Sep 23, 2026370.89372.61366.00371.29371.29-0.45%3,862,8040.78
Sep 22, 2026381.39381.39372.41372.95372.95-1.22%4,501,1060.91
Sep 21, 2026377.87378.95373.82377.56377.56+0.18%5,712,2511.14
Sep 18, 2026375.29378.49372.42376.90376.90+0.45%8,616,2251.74
Sep 17, 2026376.45380.50374.20375.21375.21-0.01%4,832,6420.97
Sep 16, 2026375.90380.22373.63375.26375.26-0.18%4,418,3290.90
Sep 15, 2026383.55383.80375.50375.93375.93-1.99%4,393,5820.87
Sep 14, 2026381.44386.46379.28383.55383.55+1.80%4,475,7350.89
Sep 11, 2026390.42391.73375.90379.09376.77-2.37%7,484,6651.50
Sep 10, 2026396.00399.27387.60388.28385.90-1.22%4,346,0640.86
Sep 09, 2026405.17406.53378.08393.06390.65-1.94%7,737,6381.54
Sep 08, 2026392.40403.89390.44400.84398.39+0.93%7,050,2211.41
Sep 07, 2026397.05402.23395.20397.14394.710.00%00.00
Sep 04, 2026397.05402.23395.20397.14394.71-0.95%5,566,5181.08