UnitedHealth Group (UNH)
NYSE: UNH
· Real-Time Price · USD
360.28
6.56 (1.85%)
At close: Oct 03, 2025, 3:59 PM
360.60
0.09%
After-hours: Oct 03, 2025, 07:58 PM EDT
UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 357.25 | 368.00 | 356.61 | 360.20 | 360.20 | 1.83% | 13,442,114 |
| Oct 2, 2025 | 347.29 | 355.08 | 344.65 | 353.72 | 353.72 | 1.56% | 8,564,200 |
| Oct 1, 2025 | 343.90 | 348.70 | 341.63 | 348.30 | 348.30 | 0.87% | 8,825,500 |
| Sep 30, 2025 | 343.75 | 349.32 | 342.33 | 345.30 | 345.30 | 0.03% | 7,429,700 |
| Sep 29, 2025 | 343.98 | 345.55 | 341.45 | 345.18 | 345.18 | 0.32% | 6,878,937 |
| Sep 26, 2025 | 347.93 | 349.97 | 341.30 | 344.08 | 344.08 | -0.43% | 6,774,710 |
| Sep 25, 2025 | 348.90 | 350.19 | 343.60 | 345.56 | 345.56 | -1.78% | 8,104,900 |
| Sep 24, 2025 | 350.20 | 354.50 | 347.84 | 351.81 | 351.81 | 1.18% | 9,016,300 |
| Sep 23, 2025 | 341.00 | 352.70 | 339.96 | 347.69 | 347.69 | 1.87% | 12,504,100 |
| Sep 22, 2025 | 334.46 | 342.48 | 332.60 | 341.30 | 341.30 | 1.37% | 8,903,744 |
| Sep 19, 2025 | 336.50 | 340.96 | 333.84 | 336.69 | 336.69 | 0.56% | 13,656,837 |
| Sep 18, 2025 | 343.53 | 344.93 | 334.12 | 334.82 | 334.82 | -1.99% | 11,255,600 |
| Sep 17, 2025 | 337.69 | 343.00 | 337.69 | 341.61 | 341.61 | 0.54% | 8,467,700 |
| Sep 16, 2025 | 347.50 | 349.04 | 338.32 | 339.78 | 339.78 | -2.33% | 12,695,815 |
| Sep 15, 2025 | 351.26 | 351.71 | 342.53 | 347.89 | 347.89 | -1.31% | 11,035,900 |
| Sep 12, 2025 | 355.90 | 362.31 | 352.46 | 352.51 | 350.30 | -0.31% | 14,016,240 |
| Sep 11, 2025 | 349.00 | 360.98 | 345.84 | 353.61 | 351.39 | 1.97% | 18,943,509 |
| Sep 10, 2025 | 345.56 | 348.57 | 341.40 | 346.78 | 344.61 | -0.33% | 17,804,300 |
| Sep 9, 2025 | 332.50 | 351.71 | 327.16 | 347.92 | 345.74 | 8.64% | 46,408,900 |
| Sep 8, 2025 | 319.71 | 321.65 | 313.80 | 320.25 | 318.24 | 1.54% | 18,438,640 |
Page 1 of 136