UnitedHealth Group (UNH)

Historical Prices For UnitedHealth Group (UNH)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	347.29	355.08	344.65	353.72	8,559,101	353.72
10/01/2025	343.90	348.70	341.63	348.30	8,802,762	348.30
9/30/2025	343.75	349.32	342.33	345.30	7,525,310	345.30
9/29/2025	343.98	345.55	341.45	345.18	6,868,639	345.18
9/26/2025	347.93	349.97	341.30	344.08	6,785,389	344.08
9/25/2025	348.90	350.19	343.60	345.56	8,099,830	345.56
9/24/2025	350.20	354.50	347.84	351.81	9,004,288	351.81
9/23/2025	341.00	352.70	339.96	347.69	12,492,822	347.69
9/22/2025	334.46	342.48	332.60	341.30	8,897,182	341.30
9/19/2025	336.50	340.96	333.84	336.69	13,657,025	336.69
9/18/2025	343.53	344.93	334.12	334.82	11,239,539	334.82
9/17/2025	337.69	343.00	337.69	341.61	8,448,714	341.61
9/16/2025	347.50	349.04	338.32	339.78	12,683,327	339.78
9/15/2025	351.26	351.71	342.53	347.89	11,026,670	347.89
9/12/2025	355.90	362.31	352.46	352.51	14,016,411	350.30
9/11/2025	349.00	360.98	345.84	353.61	18,976,426	351.39
9/10/2025	345.56	348.57	341.40	346.78	17,794,997	344.61
9/09/2025	332.50	351.71	327.16	347.92	46,381,021	345.74
9/08/2025	319.71	321.65	313.80	320.25	18,427,515	318.24
9/05/2025	310.44	317.94	308.20	315.39	14,154,005	313.41
9/04/2025	306.10	311.91	304.10	310.38	7,722,821	308.43
9/03/2025	308.11	309.59	303.70	307.88	9,648,646	305.95
9/02/2025	308.31	312.89	307.30	308.80	10,943,125	306.86
8/29/2025	302.30	310.00	300.91	309.87	12,065,370	307.93
8/28/2025	304.25	304.47	299.40	302.29	11,227,269	300.39
8/27/2025	300.54	305.97	300.50	303.88	10,104,804	301.98
8/26/2025	304.31	308.96	294.20	300.43	16,266,532	298.55
8/25/2025	308.49	308.87	302.73	304.86	8,905,248	302.95
8/22/2025	306.10	310.68	304.58	307.42	14,932,912	305.49
8/21/2025	302.29	306.57	297.80	303.35	13,338,831	301.45
8/20/2025	306.39	307.20	295.70	299.84	17,107,077	297.96
8/19/2025	308.90	310.50	299.21	304.24	22,304,179	302.33
8/18/2025	313.17	316.40	307.42	308.49	40,034,633	306.56
8/15/2025	301.71	310.30	294.71	304.01	68,216,034	302.10
8/14/2025	272.10	273.85	267.00	271.49	24,288,734	269.79
8/13/2025	264.39	272.19	262.89	271.81	19,409,960	270.11
8/12/2025	254.02	262.88	253.67	261.57	12,189,071	259.93
8/11/2025	253.87	258.40	252.14	252.37	11,767,702	250.79
8/08/2025	244.79	251.08	244.37	250.89	10,185,909	249.32
8/07/2025	246.42	248.75	239.50	244.67	11,352,561	243.14
8/06/2025	250.64	253.16	245.31	245.78	12,932,661	244.24
8/05/2025	241.16	252.07	240.05	251.00	23,763,149	249.43
8/04/2025	238.24	242.25	236.95	240.98	17,413,590	239.47
8/01/2025	250.61	251.49	234.60	237.77	39,990,150	236.28
7/31/2025	261.40	261.40	247.75	249.56	29,542,510	248.00
7/30/2025	264.80	266.63	258.12	266.04	22,338,387	264.37
7/29/2025	265.70	272.91	260.55	261.07	41,633,398	259.43
7/28/2025	283.50	285.00	279.69	282.12	15,750,083	280.35
7/25/2025	281.00	286.14	279.94	281.06	16,486,816	279.30
7/24/2025	283.10	289.21	278.22	278.58	22,561,450	276.83
7/23/2025	287.50	292.64	284.95	292.51	13,096,268	290.68
7/22/2025	282.63	287.11	282.00	285.13	14,589,429	283.34
7/21/2025	284.64	286.50	281.20	282.14	10,305,922	280.37
7/18/2025	287.89	288.07	280.81	282.65	14,979,955	280.88
7/17/2025	292.33	293.00	283.83	288.07	14,927,199	286.26
7/16/2025	292.55	295.99	290.75	292.49	9,700,782	290.66
7/15/2025	299.71	300.68	291.03	291.71	15,975,447	289.88
7/14/2025	301.64	304.04	299.00	300.58	10,674,637	298.70
7/11/2025	300.02	304.12	298.00	304.10	9,808,349	302.19
7/10/2025	303.06	304.93	296.60	299.51	11,337,384	297.63
7/09/2025	303.19	303.60	298.75	302.91	12,805,922	301.01
7/08/2025	304.23	308.30	303.80	307.70	9,610,901	305.77
7/07/2025	308.00	308.61	301.20	303.71	9,020,692	301.81
7/03/2025	309.84	312.25	308.23	308.55	6,161,246	306.62