UnitedHealth Group (UNH)
NYSE: UNH
· Real-Time Price · USD
308.50
4.49 (1.48%)
At close: Aug 18, 2025, 3:59 PM
308.15
-0.11%
After-hours: Aug 18, 2025, 07:59 PM EDT
UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 313.18 | 316.40 | 307.42 | 308.49 | n/a | 1.47% | 38,784,201 |
| Aug 15, 2025 | 301.71 | 310.30 | 294.71 | 304.01 | 304.01 | 11.98% | 68,198,475 |
| Aug 14, 2025 | 272.10 | 273.85 | 267.00 | 271.49 | 271.49 | -0.12% | 25,011,100 |
| Aug 13, 2025 | 264.39 | 272.19 | 262.89 | 271.81 | 271.81 | 3.91% | 19,480,300 |
| Aug 12, 2025 | 254.02 | 262.88 | 253.67 | 261.57 | 261.57 | 3.65% | 12,207,661 |
| Aug 11, 2025 | 253.87 | 258.40 | 252.14 | 252.37 | 252.37 | 0.59% | 11,779,538 |
| Aug 8, 2025 | 244.79 | 251.08 | 244.37 | 250.89 | 250.89 | 2.54% | 10,185,749 |
| Aug 7, 2025 | 246.42 | 248.75 | 239.50 | 244.67 | 244.67 | -0.45% | 11,369,901 |
| Aug 6, 2025 | 250.64 | 253.16 | 245.31 | 245.78 | 245.78 | -2.08% | 12,946,447 |
| Aug 5, 2025 | 241.16 | 252.07 | 240.05 | 251.00 | 251.00 | 4.16% | 23,795,900 |
| Aug 4, 2025 | 238.24 | 242.25 | 236.95 | 240.98 | 240.98 | 1.35% | 17,427,931 |
| Aug 1, 2025 | 250.61 | 251.49 | 234.60 | 237.77 | 237.77 | -4.72% | 39,989,200 |
| Jul 31, 2025 | 261.40 | 261.40 | 247.75 | 249.56 | 249.56 | -6.19% | 29,606,900 |
| Jul 30, 2025 | 264.80 | 266.63 | 258.12 | 266.04 | 266.04 | 1.90% | 22,371,800 |
| Jul 29, 2025 | 265.70 | 272.91 | 260.55 | 261.07 | 261.07 | -7.46% | 41,706,034 |
| Jul 28, 2025 | 283.50 | 285.00 | 279.69 | 282.12 | 282.12 | 0.38% | 15,779,400 |
| Jul 25, 2025 | 281.00 | 286.14 | 279.94 | 281.06 | 281.06 | 0.89% | 16,486,616 |
| Jul 24, 2025 | 283.10 | 289.21 | 278.22 | 278.58 | 278.58 | -4.76% | 22,585,200 |
| Jul 23, 2025 | 287.50 | 292.64 | 284.95 | 292.51 | 292.51 | 2.59% | 13,111,100 |
| Jul 22, 2025 | 282.63 | 287.11 | 282.00 | 285.13 | 285.13 | 1.06% | 14,600,338 |