Want to see UNH full AI Analyst Report?
UnitedHealth (UNH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 415.00 | 416.11 | 405.91 | 406.97 | 406.97 | -0.96% | 4,297,354 | 0.86 |
| Oct 29, 2026 | 413.71 | 414.76 | 404.31 | 410.91 | 410.91 | +0.94% | 3,781,930 | 0.76 |
| Oct 28, 2026 | 407.00 | 416.19 | 405.00 | 407.10 | 407.10 | -0.80% | 3,892,472 | 0.78 |
| Oct 27, 2026 | 412.72 | 413.60 | 408.22 | 410.39 | 410.39 | -0.08% | 3,744,297 | 0.75 |
| Oct 26, 2026 | 418.99 | 420.86 | 408.35 | 410.70 | 410.70 | -1.77% | 4,582,934 | 0.92 |
| Oct 23, 2026 | 424.30 | 425.25 | 416.37 | 418.09 | 418.09 | -1.62% | 3,887,773 | 0.77 |
| Oct 22, 2026 | 418.38 | 426.55 | 417.13 | 424.98 | 424.98 | +1.91% | 5,416,063 | 1.08 |
| Oct 21, 2026 | 421.80 | 421.80 | 415.00 | 417.00 | 417.00 | -0.54% | 3,988,774 | 0.80 |
| Oct 20, 2026 | 410.12 | 422.40 | 408.28 | 419.26 | 419.26 | +3.04% | 6,821,088 | 1.37 |
| Oct 19, 2026 | 399.69 | 408.50 | 399.20 | 406.88 | 406.88 | +1.36% | 4,995,155 | 1.01 |
| Oct 16, 2026 | 410.35 | 412.37 | 395.52 | 401.43 | 401.43 | -1.29% | 8,105,072 | 1.64 |
| Oct 15, 2026 | 401.24 | 414.12 | 400.00 | 406.67 | 406.67 | +2.79% | 10,164,860 | 2.09 |
| Oct 14, 2026 | 382.29 | 396.44 | 382.29 | 395.62 | 395.62 | +4.73% | 7,774,997 | 1.58 |
| Oct 13, 2026 | 397.63 | 399.88 | 372.80 | 377.76 | 377.76 | -0.20% | 12,651,770 | 2.57 |
| Oct 12, 2026 | 382.98 | 382.98 | 373.67 | 378.52 | 378.52 | -0.21% | 5,910,791 | 1.20 |
| Oct 09, 2026 | 373.94 | 387.52 | 373.02 | 379.30 | 379.30 | +2.25% | 7,468,024 | 1.53 |
| Oct 08, 2026 | 375.38 | 376.45 | 368.50 | 370.95 | 370.95 | -1.34% | 7,294,655 | 1.51 |
| Oct 07, 2026 | 375.92 | 383.48 | 372.01 | 375.98 | 375.98 | -0.09% | 5,633,144 | 1.17 |
| Oct 06, 2026 | 379.03 | 380.41 | 373.70 | 376.32 | 376.32 | -0.60% | 5,039,598 | 1.05 |
| Oct 05, 2026 | 372.33 | 379.14 | 368.05 | 378.58 | 378.58 | +1.80% | 5,822,730 | 1.22 |
| Oct 02, 2026 | 365.14 | 372.68 | 364.47 | 371.90 | 371.90 | +1.83% | 3,310,328 | 0.69 |
| Oct 01, 2026 | 367.99 | 371.86 | 362.60 | 365.20 | 365.20 | -0.51% | 3,939,240 | 0.81 |
| Sep 30, 2026 | 374.93 | 374.93 | 365.72 | 367.08 | 367.08 | -2.10% | 4,794,158 | 1.00 |
| Sep 29, 2026 | 374.88 | 376.59 | 371.33 | 374.94 | 374.94 | -0.76% | 3,286,568 | 0.68 |
| Sep 28, 2026 | 376.36 | 380.98 | 374.56 | 377.83 | 377.83 | +0.33% | 4,677,125 | 0.97 |
| Sep 25, 2026 | 375.95 | 379.17 | 371.17 | 376.59 | 376.59 | +0.42% | 4,078,505 | 0.84 |
| Sep 24, 2026 | 371.92 | 375.28 | 368.50 | 375.01 | 375.01 | +1.00% | 4,652,198 | 0.96 |
| Sep 23, 2026 | 370.89 | 372.61 | 366.00 | 371.29 | 371.29 | -0.45% | 3,862,804 | 0.78 |
| Sep 22, 2026 | 381.39 | 381.39 | 372.41 | 372.95 | 372.95 | -1.22% | 4,501,106 | 0.91 |
| Sep 21, 2026 | 377.87 | 378.95 | 373.82 | 377.56 | 377.56 | +0.18% | 5,712,251 | 1.14 |
| Sep 18, 2026 | 375.29 | 378.49 | 372.42 | 376.90 | 376.90 | +0.45% | 8,616,225 | 1.74 |
| Sep 17, 2026 | 376.45 | 380.50 | 374.20 | 375.21 | 375.21 | -0.01% | 4,832,642 | 0.97 |
| Sep 16, 2026 | 375.90 | 380.22 | 373.63 | 375.26 | 375.26 | -0.18% | 4,418,329 | 0.90 |
| Sep 15, 2026 | 383.55 | 383.80 | 375.50 | 375.93 | 375.93 | -1.99% | 4,393,582 | 0.87 |
| Sep 14, 2026 | 381.44 | 386.46 | 379.28 | 383.55 | 383.55 | +1.80% | 4,475,735 | 0.89 |
| Sep 11, 2026 | 390.42 | 391.73 | 375.90 | 379.09 | 376.77 | -2.37% | 7,484,665 | 1.50 |
| Sep 10, 2026 | 396.00 | 399.27 | 387.60 | 388.28 | 385.90 | -1.22% | 4,346,064 | 0.86 |
| Sep 09, 2026 | 405.17 | 406.53 | 378.08 | 393.06 | 390.65 | -1.94% | 7,737,638 | 1.54 |
| Sep 08, 2026 | 392.40 | 403.89 | 390.44 | 400.84 | 398.39 | +0.93% | 7,050,221 | 1.41 |
| Sep 07, 2026 | 397.05 | 402.23 | 395.20 | 397.14 | 394.71 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 397.05 | 402.23 | 395.20 | 397.14 | 394.71 | -0.95% | 5,566,518 | 1.08 |
| Sep 03, 2026 | 400.02 | 405.16 | 395.30 | 400.94 | 398.49 | +0.32% | 5,489,555 | 1.06 |
| Sep 02, 2026 | 399.27 | 401.14 | 396.51 | 399.66 | 397.21 | +0.85% | 3,266,755 | 0.62 |
| Sep 01, 2026 | 392.08 | 399.60 | 391.78 | 396.30 | 393.87 | +1.77% | 3,717,252 | 0.68 |
| Aug 31, 2026 | 393.52 | 394.49 | 387.71 | 389.41 | 387.03 | -0.90% | 5,748,583 | 1.05 |
| Aug 28, 2026 | 396.42 | 396.74 | 392.66 | 392.95 | 390.55 | -0.53% | 2,457,152 | 0.45 |
| Aug 27, 2026 | 396.87 | 399.88 | 393.77 | 395.05 | 392.63 | -1.49% | 3,670,816 | 0.66 |
| Aug 26, 2026 | 396.33 | 406.25 | 396.01 | 401.01 | 398.56 | +1.11% | 3,560,032 | 0.63 |
| Aug 25, 2026 | 397.80 | 399.03 | 395.62 | 396.59 | 394.16 | -0.54% | 2,657,141 | 0.47 |
| Aug 24, 2026 | 391.04 | 399.58 | 390.86 | 398.76 | 396.32 | +2.22% | 4,687,755 | 0.83 |