UnitedHealth Group Incorporated (UNH) Historical Stock Data
330.91 ↓2.58 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNH is down -0.16% a day on average. There have been 14 days where UnitedHealth Group Incorporated closed green and 16 days where UNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 335.00 | 330.91 | ↓$4.09 (-1.22%) | 328.51 | 335.71 | 5.90M |
| 2025-12-04 | 339.40 | 333.49 | ↓$5.91 (-1.74%) | 328.72 | 341.26 | 8.06M |
| 2025-12-03 | 326.00 | 339.71 | ↑$13.71 (4.21%) | 325.01 | 341.41 | 9.76M |
| 2025-12-02 | 323.37 | 324.54 | ↑$1.17 (0.36%) | 322.80 | 328.70 | 7.98M |
| 2025-12-01 | 327.16 | 323.21 | ↓$3.95 (-1.21%) | 323.03 | 330.06 | 6.15M |
| 2025-11-28 | 331.67 | 329.77 | ↓$1.90 (-0.57%) | 328.89 | 332.06 | 2.46M |
| 2025-11-26 | 326.59 | 329.71 | ↑$3.12 (0.96%) | 325.89 | 335.19 | 5.50M |
| 2025-11-25 | 321.12 | 326.28 | ↑$5.16 (1.61%) | 320.90 | 328.00 | 6.14M |
| 2025-11-24 | 324.53 | 319.05 | ↓$5.47 (-1.69%) | 317.62 | 325.85 | 10.77M |
| 2025-11-21 | 311.91 | 319.97 | ↑$8.06 (2.58%) | 311.44 | 323.84 | 8.40M |
| 2025-11-20 | 310.81 | 311.54 | ↑$0.73 (0.23%) | 310.00 | 314.75 | 7.33M |
| 2025-11-19 | 313.93 | 309.09 | ↓$4.84 (-1.54%) | 304.53 | 315.00 | 8.16M |
| 2025-11-18 | 317.01 | 313.58 | ↓$3.43 (-1.08%) | 308.77 | 317.50 | 9.17M |
| 2025-11-17 | 320.60 | 320.52 | ↓$0.08 (-0.02%) | 319.43 | 327.88 | 6.48M |
| 2025-11-14 | 326.95 | 321.86 | ↓$5.09 (-1.56%) | 320.49 | 328.21 | 8.67M |
| 2025-11-13 | 338.35 | 332.52 | ↓$5.83 (-1.72%) | 331.29 | 339.03 | 7.78M |
| 2025-11-12 | 328.45 | 339.06 | ↑$10.61 (3.23%) | 327.09 | 343.17 | 10.40M |
| 2025-11-11 | 323.30 | 327.45 | ↑$4.15 (1.28%) | 319.88 | 327.86 | 7.15M |
| 2025-11-10 | 319.99 | 321.58 | ↑$1.59 (0.50%) | 317.17 | 324.25 | 9.27M |
| 2025-11-07 | 319.66 | 324.21 | ↑$4.56 (1.42%) | 314.16 | 324.53 | 9.35M |
| 2025-11-06 | 328.92 | 321.56 | ↓$7.36 (-2.24%) | 321.45 | 332.37 | 7.82M |
| 2025-11-05 | 326.30 | 327.74 | ↑$1.44 (0.44%) | 324.22 | 330.21 | 7.73M |
| 2025-11-04 | 327.63 | 330.83 | ↑$3.20 (0.98%) | 327.20 | 336.50 | 8.47M |
| 2025-11-03 | 339.13 | 333.79 | ↓$5.34 (-1.57%) | 326.60 | 340.70 | 11.08M |
| 2025-10-31 | 344.39 | 341.56 | ↓$2.83 (-0.82%) | 337.12 | 346.28 | 8.37M |
| 2025-10-30 | 347.52 | 344.75 | ↓$2.76 (-0.80%) | 343.60 | 354.54 | 10.31M |
| 2025-10-29 | 364.28 | 355.26 | ↓$9.02 (-2.48%) | 353.88 | 366.10 | 11.58M |
| 2025-10-28 | 380.68 | 367.84 | ↓$12.84 (-3.37%) | 358.63 | 380.99 | 18.61M |
| 2025-10-27 | 363.50 | 365.98 | ↑$2.48 (0.68%) | 361.40 | 366.21 | 7.48M |
| 2025-10-24 | 361.37 | 362.50 | ↑$1.13 (0.31%) | 360.03 | 365.40 | 5.28M |
Create an account or log in to view more rows.
$UNH When in doubt
zoom out. ??
$UNH This week or next…huge pop.
$UNH fake wall lets break it
$UNH I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$UNH I like it
$UNH added more calls on that drop
$UNH lock and load
$UNH I would not be a bear now
$UNH just fucking go already jeesh
$UNH Mindset is key