UnitedHealth Group Incorporated (UNH) Historical Stock Data
327.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNH is up 0.11% a day on average. There have been 15 days where UnitedHealth Group Incorporated closed green and 15 days where UNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 325.20 | 327.58 | ↑$2.38 (0.73%) | 324.13 | 328.99 | 2.84M |
| 2025-12-23 | 324.00 | 324.80 | ↑$0.80 (0.25%) | 323.76 | 327.80 | 4.46M |
| 2025-12-22 | 322.90 | 325.16 | ↑$2.26 (0.70%) | 321.65 | 329.80 | 7.87M |
| 2025-12-19 | 328.06 | 327.42 | ↓$0.64 (-0.20%) | 326.07 | 334.60 | 10.55M |
| 2025-12-18 | 328.93 | 328.14 | ↓$0.79 (-0.24%) | 324.57 | 330.18 | 6.35M |
| 2025-12-17 | 333.61 | 331.63 | ↓$1.98 (-0.59%) | 330.48 | 335.52 | 4.68M |
| 2025-12-16 | 340.42 | 334.20 | ↓$6.22 (-1.83%) | 331.03 | 340.99 | 6.33M |
| 2025-12-15 | 340.99 | 341.10 | ↑$0.11 (0.03%) | 337.00 | 344.96 | 6.45M |
| 2025-12-12 | 337.50 | 341.84 | ↑$4.34 (1.29%) | 337.37 | 344.98 | 7.98M |
| 2025-12-11 | 330.37 | 336.73 | ↑$6.36 (1.93%) | 328.76 | 339.25 | 7.51M |
| 2025-12-10 | 322.75 | 328.37 | ↑$5.62 (1.74%) | 319.60 | 328.73 | 5.91M |
| 2025-12-09 | 323.16 | 323.60 | ↑$0.44 (0.14%) | 322.48 | 326.36 | 4.63M |
| 2025-12-08 | 328.70 | 323.62 | ↓$5.08 (-1.55%) | 322.83 | 329.10 | 4.78M |
| 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 |
Create an account or log in to view more rows.
$UNH had to buy calls
$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