UNH
UnitedHealth Group Incorporated
NYQ
$385.68
+7.76
(+2.05%)
Neutral · +0.90σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $380.00 | $387.46 | $379.16 | $385.68 | 3.4M |
| 2026-06-02 | $377.98 | $380.08 | $374.72 | $377.92 | 3.9M |
| 2026-06-01 | $376.11 | $383.35 | $375.92 | $379.86 | 6.6M |
| 2026-05-29 | $383.78 | $385.12 | $375.45 | $380.31 | 10.3M |
| 2026-05-28 | $384.96 | $389.26 | $380.96 | $382.53 | 4.3M |
| 2026-05-27 | $378.43 | $384.53 | $377.09 | $384.01 | 4.5M |
| 2026-05-26 | $386.00 | $386.52 | $376.41 | $376.86 | 6.5M |
| 2026-05-22 | $381.92 | $390.54 | $381.01 | $388.47 | 5.6M |
| 2026-05-21 | $381.12 | $386.11 | $380.54 | $382.48 | 4.7M |
| 2026-05-20 | $389.55 | $393.38 | $380.70 | $383.30 | 7.8M |
| 2026-05-19 | $390.00 | $394.99 | $387.51 | $389.24 | 5.0M |
| 2026-05-18 | $390.00 | $392.14 | $383.50 | $391.13 | 8.4M |
| 2026-05-15 | $394.30 | $397.63 | $390.25 | $393.85 | 9.8M |
| 2026-05-14 | $401.00 | $401.90 | $396.00 | $399.09 | 5.3M |
| 2026-05-13 | $396.50 | $404.15 | $393.00 | $401.16 | 8.5M |
| 2026-05-12 | $382.85 | $397.42 | $382.01 | $396.39 | 9.2M |
| 2026-05-11 | $380.45 | $384.81 | $376.07 | $384.44 | 6.9M |
| 2026-05-08 | $371.99 | $379.98 | $371.99 | $379.98 | 6.5M |
| 2026-05-07 | $366.64 | $369.81 | $364.72 | $369.74 | 5.2M |
| 2026-05-06 | $363.10 | $368.55 | $358.25 | $367.28 | 6.7M |
| 2026-05-05 | $370.48 | $371.80 | $361.81 | $363.87 | 6.5M |
| 2026-05-04 | $368.55 | $370.83 | $364.65 | $370.75 | 4.9M |
| 2026-05-01 | $371.96 | $372.90 | $367.02 | $368.78 | 4.9M |
| 2026-04-30 | $368.51 | $371.99 | $363.00 | $370.48 | 6.9M |
| 2026-04-29 | $366.00 | $370.84 | $365.01 | $370.74 | 9.0M |
| 2026-04-28 | $356.84 | $369.63 | $355.72 | $366.77 | 10.6M |
| 2026-04-27 | $353.91 | $356.49 | $348.95 | $354.69 | 7.3M |
| 2026-04-24 | $356.49 | $358.28 | $351.39 | $354.92 | 8.6M |
| 2026-04-23 | $354.68 | $356.85 | $350.50 | $354.56 | 7.3M |
| 2026-04-22 | $350.88 | $358.56 | $349.10 | $353.52 | 11.8M |
| 2026-04-21 | $353.01 | $357.68 | $345.23 | $346.01 | 26.1M |
| 2026-04-20 | $324.19 | $325.40 | $320.12 | $323.48 | 9.1M |
| 2026-04-17 | $320.05 | $325.27 | $317.14 | $324.63 | 9.4M |
| 2026-04-16 | $315.00 | $318.61 | $313.11 | $316.40 | 5.2M |
| 2026-04-15 | $316.00 | $317.76 | $311.15 | $314.05 | 5.0M |
| 2026-04-14 | $312.51 | $319.62 | $312.51 | $314.19 | 5.9M |
| 2026-04-13 | $303.25 | $313.32 | $302.92 | $313.00 | 8.0M |
| 2026-04-10 | $307.95 | $310.37 | $304.20 | $304.33 | 5.2M |
| 2026-04-09 | $305.82 | $307.89 | $304.14 | $306.91 | 5.7M |
| 2026-04-08 | $312.00 | $312.97 | $304.83 | $305.98 | 9.6M |
| 2026-04-07 | $308.85 | $312.43 | $300.75 | $307.73 | 22.1M |
| 2026-04-06 | $277.88 | $283.30 | $277.25 | $281.36 | 7.1M |
| 2026-04-02 | $272.29 | $279.04 | $271.53 | $277.26 | 6.4M |
| 2026-04-01 | $274.21 | $275.30 | $270.76 | $273.98 | 5.5M |
| 2026-03-31 | $263.00 | $271.88 | $262.61 | $270.59 | 9.2M |
| 2026-03-30 | $260.18 | $262.33 | $256.67 | $261.79 | 7.8M |
| 2026-03-27 | $267.50 | $267.67 | $255.97 | $259.02 | 10.7M |
| 2026-03-26 | $269.99 | $274.64 | $267.18 | $268.05 | 6.2M |
| 2026-03-25 | $275.00 | $276.08 | $267.11 | $270.55 | 8.1M |
| 2026-03-24 | $268.87 | $273.38 | $267.59 | $272.28 | 5.9M |
| 2026-03-23 | $279.14 | $280.75 | $269.09 | $269.54 | 10.4M |
| 2026-03-20 | $278.99 | $283.10 | $275.00 | $275.59 | 38.9M |
| 2026-03-19 | $284.00 | $287.55 | $280.07 | $280.44 | 5.5M |
| 2026-03-18 | $285.20 | $288.40 | $283.07 | $284.33 | 4.5M |
| 2026-03-17 | $287.80 | $288.99 | $284.84 | $287.57 | 5.8M |
| 2026-03-16 | $283.98 | $287.40 | $281.04 | $285.49 | 4.9M |
| 2026-03-13 | $278.06 | $282.88 | $277.81 | $282.09 | 4.7M |
| 2026-03-12 | $284.78 | $287.56 | $276.29 | $277.05 | 10.5M |
| 2026-03-11 | $282.38 | $286.22 | $280.60 | $285.25 | 6.9M |
| 2026-03-10 | $287.38 | $287.58 | $278.90 | $282.34 | 6.1M |
| 2026-03-09 | $282.00 | $285.20 | $278.66 | $285.17 | 10.3M |
| 2026-03-06 | $287.34 | $291.33 | $283.05 | $286.48 | 6.8M |
| 2026-03-05 | $290.05 | $291.39 | $286.74 | $288.77 | 5.4M |
| 2026-03-04 | $289.01 | $294.34 | $287.68 | $291.96 | 7.8M |
| 2026-03-03 | $288.99 | $293.74 | $284.36 | $289.21 | 7.1M |
| 2026-03-02 | $288.16 | $295.31 | $287.50 | $294.93 | 8.1M |
| 2026-02-27 | $284.70 | $294.13 | $283.85 | $293.27 | 9.7M |
| 2026-02-26 | $286.98 | $295.26 | $285.23 | $286.66 | 10.2M |
| 2026-02-25 | $277.29 | $284.74 | $276.87 | $284.20 | 11.4M |
| 2026-02-24 | $282.20 | $282.40 | $271.80 | $273.95 | 9.7M |
| 2026-02-23 | $288.55 | $291.77 | $281.67 | $282.34 | 7.2M |
| 2026-02-20 | $288.90 | $290.80 | $285.55 | $290.00 | 7.0M |
| 2026-02-19 | $290.89 | $290.89 | $286.89 | $289.93 | 4.9M |
| 2026-02-18 | $290.00 | $290.13 | $286.29 | $288.20 | 6.6M |
| 2026-02-17 | $294.00 | $294.23 | $288.34 | $289.09 | 6.1M |
| 2026-02-13 | $285.63 | $293.46 | $284.51 | $293.19 | 10.3M |
| 2026-02-12 | $278.16 | $286.31 | $275.81 | $284.37 | 12.3M |
| 2026-02-11 | $272.44 | $279.69 | $269.80 | $278.91 | 6.3M |
| 2026-02-10 | $277.52 | $279.49 | $272.65 | $273.22 | 7.3M |
| 2026-02-09 | $274.15 | $280.18 | $273.32 | $275.70 | 10.4M |
| 2026-02-06 | $267.06 | $277.81 | $266.41 | $276.65 | 9.6M |
| 2026-02-05 | $274.29 | $276.89 | $266.29 | $268.55 | 13.0M |
| 2026-02-04 | $282.01 | $284.50 | $274.05 | $275.92 | 12.9M |
| 2026-02-03 | $284.70 | $288.09 | $278.60 | $284.18 | 10.8M |
| 2026-02-02 | $286.02 | $290.40 | $282.28 | $285.59 | 8.7M |
| 2026-01-30 | $292.10 | $292.95 | $284.70 | $286.93 | 12.0M |
| 2026-01-29 | $294.33 | $295.60 | $289.22 | $292.29 | 13.5M |
| 2026-01-28 | $283.72 | $294.94 | $283.72 | $294.02 | 23.4M |
| 2026-01-27 | $293.97 | $299.50 | $280.40 | $282.70 | 65.8M |
| 2026-01-26 | $353.95 | $354.79 | $347.27 | $351.64 | 10.4M |
| 2026-01-23 | $354.28 | $357.87 | $352.99 | $356.26 | 9.1M |
| 2026-01-22 | $347.18 | $354.95 | $346.77 | $354.47 | 7.5M |
| 2026-01-21 | $339.43 | $348.08 | $338.69 | $347.75 | 8.9M |
| 2026-01-20 | $327.40 | $339.89 | $326.50 | $338.43 | 7.6M |
| 2026-01-16 | $334.86 | $336.20 | $330.43 | $331.02 | 8.0M |
| 2026-01-15 | $335.20 | $339.45 | $328.06 | $338.96 | 6.9M |
| 2026-01-14 | $335.37 | $340.11 | $334.10 | $334.96 | 5.7M |
| 2026-01-13 | $341.50 | $341.84 | $332.85 | $333.93 | 5.6M |
| 2026-01-12 | $341.42 | $342.65 | $333.94 | $340.51 | 7.1M |
| 2026-01-09 | $347.25 | $349.06 | $342.48 | $343.98 | 4.1M |
| 2026-01-08 | $341.01 | $347.90 | $340.80 | $346.85 | 5.1M |
| 2026-01-07 | $348.98 | $350.11 | $338.04 | $341.70 | 7.5M |
| 2026-01-06 | $348.35 | $352.61 | $345.12 | $348.97 | 9.4M |
| 2026-01-05 | $335.45 | $346.94 | $333.85 | $342.02 | 8.0M |
| 2026-01-02 | $330.90 | $340.26 | $327.50 | $336.40 | 6.9M |
| 2025-12-31 | $332.32 | $333.33 | $329.88 | $330.11 | 4.3M |
| 2025-12-30 | $329.73 | $336.15 | $329.51 | $332.16 | 4.4M |
| 2025-12-29 | $330.89 | $334.25 | $328.28 | $328.94 | 4.3M |
| 2025-12-26 | $327.20 | $331.89 | $326.26 | $331.83 | 4.4M |
| 2025-12-24 | $325.20 | $328.99 | $324.13 | $327.58 | 2.8M |
| 2025-12-23 | $324.00 | $327.80 | $323.76 | $324.80 | 4.5M |
| 2025-12-22 | $322.90 | $329.80 | $321.65 | $325.16 | 7.9M |
| 2025-12-19 | $328.06 | $334.60 | $326.07 | $327.42 | 10.6M |
| 2025-12-18 | $328.93 | $330.18 | $324.57 | $328.14 | 6.4M |
| 2025-12-17 | $333.61 | $335.52 | $330.48 | $331.63 | 4.7M |
| 2025-12-16 | $340.42 | $340.99 | $331.03 | $334.20 | 6.3M |
| 2025-12-15 | $340.99 | $344.96 | $337.00 | $341.10 | 6.4M |
| 2025-12-12 | $337.50 | $344.98 | $337.37 | $341.84 | 8.0M |
| 2025-12-11 | $330.37 | $339.25 | $328.76 | $336.73 | 7.5M |
| 2025-12-10 | $322.75 | $328.73 | $319.60 | $328.37 | 5.9M |
| 2025-12-09 | $323.16 | $326.36 | $322.48 | $323.60 | 4.6M |
| 2025-12-08 | $328.70 | $329.10 | $322.83 | $323.62 | 4.8M |
| 2025-12-05 | $335.00 | $335.71 | $328.51 | $330.91 | 5.9M |
| 2025-12-04 | $339.40 | $341.26 | $328.72 | $333.49 | 8.1M |
| 2025-12-03 | $326.00 | $341.41 | $325.01 | $339.71 | 9.8M |