Skip to main content
UNH logo

UnitedHealth Group Incorporated

UNHNYSEHealthcareHealthcare Plans

$406.67Today:- (-)1Y +14.02%

As of Oct 15, 2026 close

Market cap
$368.44B
P/E (TTM)
26.09
Forward P/E
39.83
Dividend yield
2.23%
52-week range
$255.97$461.62
Volume (live)
-
Avg. volume (3M)
5.64M

UnitedHealth Group Incorporated (UNH) Historical Stock Prices

Analyze UnitedHealth Group Incorporated (UNH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

UnitedHealth Group Incorporated (UNH) Interactive Price Chart

Interactive historical price chart showing UnitedHealth Group Incorporated stock price movements and trends across multiple time periods.

Loading chart...

UNH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UNH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026401.24414.12400.00406.67406.6710.16M
Oct 14, 2026382.29396.44382.29395.62395.627.73M
Oct 13, 2026397.63399.88372.80377.76377.7612.47M
Oct 12, 2026382.98382.98373.67378.52378.525.83M
Oct 9, 2026373.94387.52373.02379.30379.307.44M
Oct 8, 2026375.38376.45368.50370.95370.957.11M
Oct 7, 2026375.92383.48372.01375.98375.985.49M
Oct 6, 2026379.03380.41373.70376.32376.324.65M
Oct 5, 2026372.33379.14368.05378.58378.585.59M
Oct 2, 2026365.14372.68364.47371.90371.903.27M
Oct 1, 2026367.99371.86362.60365.20365.203.93M
Sep 30, 2026374.93374.93365.72367.08367.084.59M
Sep 29, 2026374.88376.59371.33374.94374.943.27M
Sep 28, 2026376.36380.98374.56377.83377.834.43M
Sep 25, 2026375.95379.17371.17376.59376.594.07M
Sep 24, 2026371.92375.28368.50375.01375.014.61M
Sep 23, 2026370.89372.61366.00371.29371.293.82M
Sep 22, 2026381.39381.39372.41372.95372.954.13M
Sep 21, 2026377.87378.95373.82377.56377.564.34M
Sep 18, 2026375.29378.49372.42376.90376.908.01M
Sep 17, 2026376.45380.50374.20375.21375.214.60M
Sep 16, 2026375.90380.22373.63375.26375.263.94M
Sep 15, 2026383.55383.80375.50375.93375.934.28M
Sep 14, 2026381.44386.46379.28383.55383.553.83M
Sep 11, 2026390.42391.73375.90379.09376.777.48M
Sep 10, 2026396.00399.26387.60388.28385.904.35M
Sep 9, 2026405.17406.53378.08393.06390.657.74M
Sep 8, 2026392.40403.88390.44400.84398.397.05M
Sep 4, 2026397.05402.23395.20397.14394.715.57M
Sep 3, 2026400.02405.16395.30400.94398.495.49M
Sep 2, 2026399.27401.14396.51399.66397.213.27M
Sep 1, 2026392.08399.60391.78396.30393.873.72M
Aug 31, 2026393.52394.49387.71389.41387.035.75M
Aug 28, 2026396.42396.74392.66392.95390.552.46M
Aug 27, 2026396.87399.88393.77395.05392.633.67M
Aug 26, 2026396.33406.25396.01401.01398.563.56M
Aug 25, 2026397.80399.03395.62396.59394.162.66M
Aug 24, 2026391.04399.58390.86398.76396.324.69M
Aug 21, 2026386.00393.65386.00390.11387.724.89M
Aug 20, 2026388.25392.71383.83384.85382.494.50M
Aug 19, 2026394.57396.80386.33388.61386.235.27M
Aug 18, 2026397.43398.79393.51393.93391.523.61M
Aug 17, 2026398.57398.90391.43395.62393.205.30M
Aug 14, 2026398.00403.18396.56401.73399.273.48M
Aug 13, 2026405.59407.32398.59399.06396.624.17M
Aug 12, 2026400.98407.20400.50405.59403.113.32M
Aug 11, 2026409.00410.90401.32402.19399.733.40M
Aug 10, 2026408.60413.07407.99408.74406.243.18M
Aug 7, 2026401.58410.64400.66407.08404.594.10M
Aug 6, 2026415.27416.97402.40403.97401.504.71M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.