NYSE - Nasdaq Real Time Price
USD
UnitedHealth Group Incorporated (UNH)
408.90
-2.01
(-0.49%)
As of 3:00:09 PM EDT. Market Open.
Trade UNH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
415.00
416.11
406.04
408.64
408.64
2,368,507
Oct 29, 2026
413.71
414.76
404.31
410.91
410.91
3,785,200
Oct 28, 2026
407.00
416.19
405.00
407.10
407.10
3,895,500
Oct 27, 2026
412.72
413.60
408.22
410.39
410.39
3,745,900
Oct 26, 2026
418.99
420.86
408.35
410.70
410.70
4,583,600
Oct 23, 2026
424.30
425.25
416.37
418.09
418.09
3,888,000
Oct 22, 2026
418.38
426.55
417.13
424.98
424.98
5,417,300
Oct 21, 2026
421.80
421.80
415.00
417.00
417.00
3,986,900
Oct 20, 2026
410.12
422.40
408.28
419.26
419.26
6,811,200
Oct 19, 2026
399.69
408.50
399.20
406.88
406.88
4,996,900
Oct 16, 2026
410.35
412.37
395.52
401.43
401.43
8,106,000
Oct 15, 2026
401.24
414.12
400.00
406.67
406.67
10,158,200
Oct 14, 2026
382.29
396.44
382.29
395.62
395.62
7,775,000
Oct 13, 2026
397.63
399.88
372.80
377.76
377.76
12,651,800
Oct 12, 2026
382.98
382.98
373.67
378.52
378.52
5,910,800
Oct 9, 2026
373.94
387.52
373.02
379.30
379.30
7,462,300
Oct 8, 2026
375.38
376.45
368.50
370.95
370.95
7,294,700
Oct 7, 2026
375.92
383.48
372.01
375.98
375.98
5,628,600
Oct 6, 2026
379.03
380.41
373.70
376.32
376.32
5,037,500
Oct 5, 2026
372.33
379.14
368.05
378.58
378.58
5,823,300
Oct 2, 2026
365.14
372.68
364.47
371.90
371.90
3,306,900
Oct 1, 2026
367.99
371.86
362.60
365.20
365.20
3,940,700
Sep 30, 2026
374.93
374.93
365.72
367.08
367.08
4,788,300
Sep 29, 2026
374.88
376.59
371.33
374.94
374.94
3,284,700
Sep 28, 2026
376.36
380.98
374.56
377.83
377.83
4,677,100
Sep 25, 2026
375.95
379.17
371.17
376.59
376.59
4,077,400
Sep 24, 2026
371.92
375.28
368.50
375.01
375.01
4,651,000
Sep 23, 2026
370.89
372.61
366.00
371.29
371.29
3,859,300
Sep 22, 2026
381.39
381.39
372.41
372.95
372.95
4,495,000
Sep 21, 2026
377.87
378.95
373.82
377.56
377.56
5,712,300
Sep 18, 2026
375.29
378.49
372.42
376.90
376.90
8,606,300
Sep 17, 2026
376.45
380.50
374.20
375.21
375.21
4,833,700
Sep 16, 2026
375.90
380.22
373.63
375.26
375.26
4,414,900
Sep 15, 2026
383.55
383.80
375.50
375.93
375.93
4,391,400
Sep 14, 2026
2.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
381.44
386.46
379.28
383.55
383.55
4,474,000
Sep 11, 2026
390.42
391.73
375.90
379.09
376.77
7,478,400
Sep 10, 2026
396.00
399.27
387.60
388.28
385.90
4,339,900
Sep 9, 2026
405.17
406.53
378.08
393.06
390.65
7,735,200
Sep 8, 2026
392.40
403.89
390.44
400.84
398.39
7,049,400
Sep 4, 2026
397.05
402.23
395.20
397.14
394.71
5,565,400
Sep 3, 2026
400.02
405.16
395.30
400.94
398.49
5,488,900
Sep 2, 2026
399.27
401.14
396.51
399.66
397.21
3,265,300
Sep 1, 2026
392.08
399.60
391.78
396.30
393.87
3,716,200
Aug 31, 2026
393.52
394.49
387.71
389.41
387.03
5,748,000
Aug 28, 2026
396.42
396.74
392.66
392.95
390.55
2,455,500
Aug 27, 2026
396.87
399.88
393.77
395.05
392.63
3,668,200
Aug 26, 2026
396.33
406.25
396.01
401.01
398.56
3,557,000
Aug 25, 2026
397.80
399.03
395.62
396.59
394.16
2,655,000
Aug 24, 2026
391.04
399.58
390.86
398.76
396.32
4,683,900
Aug 21, 2026
386.00
393.66
386.00
390.11
387.72
4,879,600
Aug 20, 2026
388.25
392.71
383.83
384.85
382.49
4,497,200
Aug 19, 2026
394.57
396.80
386.33
388.61
386.23
5,268,500
Aug 18, 2026
397.43
398.79
393.51
393.93
391.52
3,605,100
Aug 17, 2026
398.57
398.90
391.43
395.62
393.20
5,295,100
Aug 14, 2026
398.00
403.18
396.56
401.73
399.27
3,476,400
Aug 13, 2026
405.59
407.32
398.59
399.06
396.62
4,170,200
Aug 12, 2026
400.98
407.20
400.50
405.59
403.11
3,317,200
Aug 11, 2026
409.00
410.90
401.32
402.19
399.73
3,398,900
Aug 10, 2026
408.60
413.07
407.99
408.74
406.24
3,182,200
Aug 7, 2026
401.59
410.64
400.66
407.08
404.59
4,095,900
Aug 6, 2026
415.27
416.97
402.40
403.97
401.50
4,712,400
Aug 5, 2026
403.19
416.36
397.80
412.75
410.22
5,399,000
Aug 4, 2026
415.56
416.00
406.67
407.55
405.06
5,266,300
Aug 3, 2026
417.43
419.34
413.32
415.36
412.82
3,209,600
Jul 31, 2026
422.00
422.81
414.06
414.40
411.86
3,920,900
Jul 30, 2026
415.19
427.34
411.29
421.47
418.89
3,647,500
Jul 29, 2026
428.26
431.68
420.35
420.57
418.00
5,257,900
Jul 28, 2026
419.93
430.46
415.11
428.79
426.17
5,917,300
Jul 27, 2026
422.51
422.88
412.54
417.64
415.08
4,615,700
Jul 24, 2026
425.24
429.00
418.92
420.74
418.17
3,752,500
Jul 23, 2026
428.27
430.49
420.40
423.56
420.97
4,868,700
Jul 22, 2026
434.95
436.32
429.70
431.31
428.67
4,234,100
Jul 21, 2026
422.48
437.00
420.50
436.35
433.68
6,833,600
Jul 20, 2026
427.25
431.02
417.38
421.55
418.97
4,818,800
Jul 17, 2026
426.72
437.47
425.10
426.09
423.48
10,718,100
Jul 16, 2026
449.39
461.62
420.37
423.38
420.79
13,281,900
Jul 15, 2026
419.49
424.11
414.37
418.52
415.96
6,764,800
Jul 14, 2026
431.00
432.15
421.79
425.19
422.59
5,135,900
Jul 13, 2026
426.47
431.55
425.53
429.09
426.46
3,863,800
Jul 10, 2026
431.67
432.86
423.65
424.62
422.02
3,798,600
Jul 9, 2026
427.11
434.30
423.52
431.68
429.04
5,566,000
Jul 8, 2026
427.15
430.77
423.83
425.60
423.00
3,859,200
Jul 7, 2026
423.95
428.60
422.13
428.19
425.57
5,800,500
Jul 6, 2026
423.49
424.44
415.05
417.99
415.43
6,379,000
Jul 2, 2026
428.13
430.20
420.54
425.36
422.76
3,928,800
Jul 1, 2026
417.11
428.02
413.73
426.54
423.93
4,985,900
Jun 30, 2026
422.72
422.74
413.25
415.63
413.09
5,779,800
Jun 29, 2026
426.53
426.70
415.81
419.82
417.25
5,167,400
Jun 26, 2026
416.16
427.93
416.16
427.89
425.27
10,588,200
Jun 25, 2026
406.65
417.58
406.65
415.53
412.99
6,014,400
Jun 24, 2026
410.54
413.43
400.00
405.80
403.32
6,858,800
Jun 23, 2026
409.52
409.90
402.84
409.25
406.75
6,675,900
Jun 22, 2026
402.14
409.46
402.14
406.68
404.19
5,818,600
Jun 18, 2026
402.77
406.20
399.15
400.96
398.51
11,896,900
Jun 17, 2026
409.12
411.16
398.59
399.53
397.08
5,838,800
Jun 16, 2026
410.68
411.75
406.54
407.65
405.16
4,815,100
Jun 15, 2026
2.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
406.70
414.16
399.65
411.04
408.52
6,777,900
Jun 12, 2026
409.01
409.89
404.81
408.52
403.71
7,269,600
Jun 11, 2026
408.71
409.98
403.11
405.55
400.78
4,938,100
Jun 10, 2026
413.50
415.98
404.55
407.46
402.67
6,512,900
Jun 9, 2026
409.99
413.00
407.44
413.00
408.14
8,590,400
Jun 8, 2026
397.13
408.71
394.99
406.57
401.79
6,963,200
Jun 5, 2026
399.54
404.04
397.20
399.47
394.77
10,897,300
Jun 4, 2026
390.00
401.38
389.82
396.47
391.81
12,666,100
Jun 3, 2026
380.00
387.46
376.81
377.00
372.56
6,808,400
Jun 2, 2026
377.98
380.08
374.72
377.92
373.47
3,874,400
Jun 1, 2026
376.11
383.35
375.92
379.86
375.39
6,623,700
May 29, 2026
383.78
385.12
375.45
380.31
375.84
10,257,900
May 28, 2026
384.96
389.26
380.96
382.53
378.03
4,330,800
May 27, 2026
378.43
384.53
377.09
384.01
379.49
4,544,000
May 26, 2026
386.00
386.52
376.41
376.86
372.43
6,498,100
May 22, 2026
381.92
390.54
381.01
388.47
383.90
5,598,600
May 21, 2026
381.12
386.11
380.54
382.48
377.98
4,732,500
May 20, 2026
389.55
393.38
380.70
383.30
378.79
7,783,900
May 19, 2026
390.00
394.99
387.51
389.24
384.66
5,016,800
May 18, 2026
390.00
392.14
383.50
391.13
386.53
8,400,700
May 15, 2026
394.30
397.63
390.25
393.85
389.22
9,811,200
May 14, 2026
401.00
401.90
396.00
399.09
394.40
5,342,500
May 13, 2026
396.50
404.15
393.00
401.16
396.44
8,454,100
May 12, 2026
382.85
397.42
382.01
396.39
391.73
9,236,300
May 11, 2026
380.45
384.81
376.07
384.44
379.92
6,949,600
May 8, 2026
371.99
379.98
371.99
379.98
375.51
6,455,100
May 7, 2026
366.64
369.81
364.72
369.74
365.39
5,235,400
May 6, 2026
363.10
368.55
358.25
367.28
362.96
6,695,500
May 5, 2026
370.48
371.80
361.81
363.87
359.59
6,489,000
May 4, 2026
368.55
370.83
364.65
370.75
366.39
4,916,900
May 1, 2026
371.96
372.90
367.02
368.78
364.44
4,945,400
Apr 30, 2026
368.51
371.99
363.00
370.48
366.12
6,879,900
Apr 29, 2026
366.00
370.84
365.01
370.74
366.38
9,046,600
Apr 28, 2026
356.84
369.63
355.72
366.77
362.46
10,604,100
Apr 27, 2026
353.91
356.49
348.95
354.69
350.52
7,256,100
Apr 24, 2026
356.49
358.28
351.39
354.92
350.74
8,554,600
Apr 23, 2026
354.68
356.85
350.50
354.56
350.39
7,255,800
Apr 22, 2026
350.88
358.56
349.10
353.52
349.36
11,807,300
Apr 21, 2026
353.01
357.68
345.23
346.01
341.94
26,097,300
Apr 20, 2026
324.19
325.40
320.12
323.48
319.67
9,050,600
Apr 17, 2026
320.05
325.27
317.14
324.63
320.81
9,414,700
Apr 16, 2026
315.00
318.61
313.11
316.40
312.68
5,205,600
Apr 15, 2026
316.00
317.76
311.15
314.05
310.36
5,041,200
Apr 14, 2026
312.51
319.62
312.51
314.19
310.49
5,864,500
Apr 13, 2026
303.25
313.32
302.92
313.00
309.32
7,972,200
Apr 10, 2026
307.95
310.37
304.20
304.33
300.75
5,212,900
Apr 9, 2026
305.82
307.89
304.14
306.91
303.30
5,742,000
Apr 8, 2026
312.00
312.97
304.83
305.98
302.38
9,645,000
Apr 7, 2026
308.85
312.43
300.75
307.73
304.11
22,099,800
Apr 6, 2026
277.88
283.30
277.25
281.36
278.05
7,097,000
Apr 2, 2026
272.29
279.04
271.53
277.26
274.00
6,407,000
Apr 1, 2026
274.21
275.30
270.76
273.98
270.76
5,473,400
Mar 31, 2026
263.00
271.88
262.61
270.59
267.41
9,170,800
Mar 30, 2026
260.18
262.33
256.67
261.79
258.71
7,774,700
Mar 27, 2026
267.50
267.67
255.97
259.02
255.97
10,735,300
Mar 26, 2026
269.99
274.64
267.18
268.05
264.90
6,218,800
Mar 25, 2026
275.00
276.08
267.11
270.55
267.37
8,121,200
Mar 24, 2026
268.87
273.38
267.59
272.28
269.08
5,911,700
Mar 23, 2026
279.14
280.75
269.09
269.54
266.37
10,424,200
Mar 20, 2026
278.99
283.10
275.00
275.59
272.35
38,893,000
Mar 19, 2026
284.00
287.55
280.07
280.44
277.14
5,542,100
Mar 18, 2026
285.20
288.40
283.07
284.33
280.99
4,544,100
Mar 17, 2026
287.80
288.99
284.84
287.57
284.19
5,752,000
Mar 16, 2026
283.98
287.40
281.04
285.49
282.13
4,854,000
Mar 13, 2026
278.06
282.88
277.81
282.09
278.77
4,737,600
Mar 12, 2026
284.78
287.56
276.29
277.05
273.79
10,512,300
Mar 11, 2026
282.38
286.22
280.60
285.25
281.89
6,878,800
Mar 10, 2026
287.38
287.58
278.90
282.34
279.02
6,075,600
Mar 9, 2026
2.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
282.00
285.20
278.66
285.17
281.82
10,348,800
Mar 6, 2026
287.34
291.33
283.05
286.48
280.93
6,816,900
Mar 5, 2026
290.05
291.39
286.74
288.77
283.17
5,397,900
Mar 4, 2026
289.01
294.34
287.68
291.96
286.30
7,796,000
Mar 3, 2026
288.99
293.74
284.36
289.21
283.60
7,051,100
Mar 2, 2026
288.16
295.31
287.50
294.93
289.21
8,141,400
Feb 27, 2026
284.70
294.13
283.85
293.27
287.58
9,723,300
Feb 26, 2026
286.98
295.26
285.23
286.66
281.10
10,210,000
Feb 25, 2026
277.29
284.74
276.87
284.20
278.69
11,380,600
Feb 24, 2026
282.20
282.40
271.80
273.95
268.64
9,684,500
Feb 23, 2026
288.55
291.77
281.67
282.34
276.87
7,247,500
Feb 20, 2026
288.90
290.80
285.55
290.00
284.38
6,974,100
Feb 19, 2026
290.89
290.89
286.89
289.93
284.31
4,931,800
Feb 18, 2026
290.00
290.13
286.29
288.20
282.61
6,632,000
Feb 17, 2026
294.00
294.23
288.34
289.09
283.49
6,091,700
Feb 13, 2026
285.63
293.46
284.51
293.19
287.51
10,281,900
Feb 12, 2026
278.16
286.31
275.81
284.37
278.86
12,336,900
Feb 11, 2026
272.44
279.69
269.80
278.91
273.50
6,333,100
Feb 10, 2026
277.52
279.49
272.65
273.22
267.92
7,284,700
Feb 9, 2026
274.15
280.18
273.32
275.70
270.35
10,371,600
Feb 6, 2026
267.06
277.81
266.41
276.65
271.29
9,572,800
Feb 5, 2026
274.29
276.89
266.29
268.55
263.34
13,035,300
Feb 4, 2026
282.01
284.50
274.05
275.92
270.57
12,944,100
Feb 3, 2026
284.70
288.09
278.60
284.18
278.67
10,809,100
Feb 2, 2026
286.02
290.40
282.28
285.59
280.05
8,664,200
Jan 30, 2026
292.10
292.95
284.70
286.93
281.37
12,022,200
Jan 29, 2026
294.33
295.60
289.22
292.29
286.62
13,456,400
Jan 28, 2026
283.72
294.94
283.72
294.02
288.32
23,396,900
Jan 27, 2026
293.97
299.50
280.40
282.70
277.22
65,836,900
Jan 26, 2026
353.95
354.79
347.27
351.64
344.82
10,399,500
Jan 23, 2026
354.28
357.87
352.99
356.26
349.35
9,082,200
Jan 22, 2026
347.18
354.95
346.77
354.47
347.60
7,491,400
Jan 21, 2026
339.43
348.08
338.69
347.75
341.01
8,933,300
Jan 20, 2026
327.40
339.89
326.50
338.43
331.87
7,596,500
Jan 16, 2026
334.86
336.20
330.43
331.02
324.60
8,039,100
Jan 15, 2026
335.20
339.45
328.06
338.96
332.39
6,943,500
Jan 14, 2026
335.37
340.11
334.10
334.96
328.47
5,740,900
Jan 13, 2026
341.50
341.84
332.85
333.93
327.46
5,605,900
Jan 12, 2026
341.42
342.65
333.94
340.51
333.91
7,146,400
Jan 9, 2026
347.25
349.06
342.48
343.98
337.31
4,129,100
Jan 8, 2026
341.01
347.90
340.80
346.85
340.13
5,059,300
Jan 7, 2026
348.98
350.11
338.04
341.70
335.08
7,461,400
Jan 6, 2026
348.35
352.61
345.12
348.97
342.20
9,441,900
Jan 5, 2026
335.45
346.94
333.85
342.02
335.39
7,956,600
Jan 2, 2026
330.90
340.26
327.50
336.40
329.88
6,863,600
Dec 31, 2025
332.32
333.33
329.88
330.11
323.71
4,285,200
Dec 30, 2025
329.73
336.15
329.51
332.16
325.72
4,432,500
Dec 29, 2025
330.89
334.25
328.28
328.94
322.56
4,346,800
Dec 26, 2025
327.20
331.89
326.26
331.83
325.40
4,359,300
Dec 24, 2025
325.20
328.99
324.13
327.58
321.23
2,842,700
Dec 23, 2025
324.00
327.80
323.76
324.80
318.50
4,463,300
Dec 22, 2025
322.90
329.80
321.65
325.16
318.86
7,872,400
Dec 19, 2025
328.06
334.60
326.07
327.42
321.07
10,553,000
Dec 18, 2025
328.93
330.18
324.57
328.14
321.78
6,354,900
Dec 17, 2025
333.61
335.52
330.48
331.63
325.20
4,685,600
Dec 16, 2025
340.42
340.99
331.03
334.20
327.72
6,334,000
Dec 15, 2025
340.99
344.96
337.00
341.10
334.49
6,447,200
Dec 12, 2025
337.50
344.98
337.37
341.84
335.21
7,979,000
Dec 11, 2025
330.37
339.25
328.76
336.73
330.20
7,513,200
Dec 10, 2025
322.75
328.73
319.60
328.37
322.00
5,910,500
Dec 9, 2025
323.16
326.36
322.48
323.60
317.33
4,628,400
Dec 8, 2025
2.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
328.70
329.10
322.83
323.62
317.35
4,782,800
Dec 5, 2025
335.00
335.71
328.51
330.91
322.33
5,906,000
Dec 4, 2025
339.40
341.26
328.72
333.49
324.84
8,061,600
Dec 3, 2025
326.00
341.41
325.01
339.71
330.90
9,770,000
Dec 2, 2025
323.37
328.70
322.80
324.54
316.12
7,978,100
Dec 1, 2025
327.16
330.06
323.03
323.21
314.83
6,154,600
Nov 28, 2025
331.67
332.06
328.89
329.77
321.22
2,464,500
Nov 26, 2025
326.59
335.19
325.89
329.71
321.16
5,504,200
Nov 25, 2025
321.12
328.00
320.90
326.28
317.82
6,149,100
Nov 24, 2025
324.53
325.85
317.62
319.05
310.77
10,773,800
Nov 21, 2025
311.91
323.84
311.44
319.97
311.67
8,406,300
Nov 20, 2025
310.81
314.75
310.00
311.54
303.46
7,337,600
Nov 19, 2025
313.93
315.00
304.53
309.09
301.07
8,181,100
Nov 18, 2025
317.01
317.50
308.77
313.58
305.45
9,182,100
Nov 17, 2025
320.60
327.88
319.43
320.52
312.21
6,485,400
Nov 14, 2025
326.95
328.21
320.49
321.86
313.51
8,676,500
Nov 13, 2025
338.35
339.03
331.29
332.52
323.90
7,788,700
Nov 12, 2025
328.45
343.17
327.08
339.06
330.27
10,403,300
Nov 11, 2025
323.30
327.86
319.88
327.45
318.96
7,157,800
Nov 10, 2025
319.99
324.25
317.17
321.58
313.24
9,283,800
Nov 7, 2025
319.66
324.55
314.16
324.21
315.80
9,402,900
Nov 6, 2025
328.92
332.37
321.45
321.56
313.22
7,922,100
Nov 5, 2025
326.30
330.21
324.22
327.74
319.24
9,697,100
Nov 4, 2025
327.63
336.50
327.20
330.83
322.25
9,646,600
Nov 3, 2025
339.13
340.70
326.60
333.79
325.13
11,181,400
Oct 31, 2025
344.39
346.28
337.12
341.56
332.70
8,390,800
Oct 30, 2025
347.52
354.54
343.60
344.75
335.81
11,441,900
