Get the Stockscreener App
308.49
1.47%
4.48
Pre-market:
309.87
1.38
+0.45%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Unitedhealth Group Inc Stock (UNH) Price History
The historical daily chart and data for Unitedhealth Group Inc stock (UNH), adjusted for splits and dividends, show that the latest closing stock price as of August 18, 2025, is $308.49.
- Unitedhealth Group Inc all-time high stock price is $630.73, occurred on November 11, 2024.
- The lowest Unitedhealth Group Inc stock price recorded was $69.57 on February 10, 2014. Since then, Unitedhealth Group Inc's stock price has risen over 343.42% to $308.49 now.
- The 52-week high stock price for UNH is $630.73, representing a 104.46% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for UNH is $234.60, indicating a -23.95% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Unitedhealth Group Inc (UNH) stock in the beginning of 2024 was $502.32. The stock closed the year at $530.18, a gain of over 5.55% for the year.
The table below shows more information about UNH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 18, 2025 | $316.4 | $307.4 | $8.98 | 38,926,161.0 | +1.47% |
| Aug 15, 2025 | $310.3 | $294.7 | $15.59 | 67,518,851.0 | +11.98% |
| Aug 14, 2025 | $273.9 | $267.0 | $6.85 | 21,260,237.0 | -0.12% |
| Aug 13, 2025 | $272.2 | $262.9 | $9.30 | 19,299,924.0 | +3.91% |
| Aug 12, 2025 | $262.9 | $253.7 | $9.21 | 12,137,587.0 | +3.65% |
| Aug 11, 2025 | $258.4 | $252.1 | $6.26 | 11,746,477.0 | +0.59% |
| Aug 08, 2025 | $251.1 | $244.4 | $6.71 | 10,114,615.0 | +2.54% |
| Aug 07, 2025 | $248.7 | $239.5 | $9.25 | 11,318,147.0 | -0.45% |
| Aug 06, 2025 | $253.2 | $245.3 | $7.85 | 12,867,776.0 | -2.08% |
| Aug 05, 2025 | $252.1 | $240.1 | $12.02 | 23,666,661.0 | +4.16% |
| Aug 04, 2025 | $242.2 | $237.0 | $5.30 | 17,369,106.0 | +1.35% |
| Aug 01, 2025 | $251.5 | $234.6 | $16.89 | 39,825,584.0 | -4.72% |
| Jul 31, 2025 | $261.4 | $247.8 | $13.65 | 29,304,879.0 | -6.19% |
| Jul 30, 2025 | $266.6 | $258.1 | $8.51 | 22,283,127.0 | +1.90% |
| Jul 29, 2025 | $272.9 | $260.6 | $12.36 | 41,472,551.0 | -7.46% |
| Jul 28, 2025 | $285.0 | $279.7 | $5.31 | 15,583,864.0 | +0.38% |
| Jul 25, 2025 | $286.1 | $279.9 | $6.20 | 16,423,873.0 | +0.89% |
| Jul 24, 2025 | $289.2 | $278.2 | $10.99 | 22,465,433.0 | -4.76% |
| Jul 23, 2025 | $292.6 | $287.2 | $5.47 | 5,229,640.0 | +2.59% |
| Jul 22, 2025 | $287.1 | $282.0 | $5.11 | 13,968,255.0 | +1.06% |
Unitedhealth Group Inc Stock (UNH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unitedhealth Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UNH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unitedhealth Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unitedhealth Group Inc Stock (UNH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $316.4 | $234.6 | $81.80 | 324,977,287.0 | +23.61% |
| Jul, 2025 | $326.6 | $247.8 | $78.80 | 336,415,234.0 | -20.01% |
| Jun, 2025 | $318.8 | $294.1 | $24.69 | 245,883,338.0 | +3.33% |
| May, 2025 | $412.0 | $248.9 | $163.1 | 618,086,540.0 | -26.62% |
| Apr, 2025 | $606.4 | $401.0 | $205.4 | 183,677,700.0 | -21.44% |
| Mar, 2025 | $528.1 | $465.2 | $62.91 | 83,955,239.0 | +10.27% |
| Feb, 2025 | $553.9 | $438.5 | $115.4 | 99,090,563.0 | -12.45% |
| Jan, 2025 | $551.9 | $502.8 | $49.10 | 85,504,867.0 | +7.24% |
Unitedhealth Group Inc Stock (UNH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $622.8 | $475.8 | $147.0 | 132,992,267.0 | -16.78% |
| Nov, 2024 | $630.7 | $554.4 | $76.33 | 62,811,965.0 | +8.10% |
| Oct, 2024 | $608.6 | $543.0 | $65.63 | 71,655,951.0 | -3.45% |
| Sep, 2024 | $607.9 | $566.0 | $41.94 | 57,217,352.0 | -0.94% |
| Aug, 2024 | $593.3 | $557.0 | $36.23 | 56,663,142.0 | +2.44% |
| Jul, 2024 | $581.5 | $484.5 | $97.00 | 92,569,730.0 | +13.14% |
| Jun, 2024 | $509.4 | $478.1 | $31.29 | 83,333,772.0 | +2.80% |
| May, 2024 | $528.2 | $473.3 | $54.89 | 69,074,948.0 | +2.41% |
| Apr, 2024 | $507.3 | $436.4 | $70.92 | 118,888,421.0 | -2.22% |
| Mar, 2024 | $496.2 | $468.2 | $28.01 | 81,526,707.0 | +0.22% |
| Feb, 2024 | $532.8 | $484.4 | $48.42 | 69,533,094.0 | -3.54% |
| Jan, 2024 | $549.0 | $479.0 | $70.00 | 96,362,917.0 | -2.80% |
Unitedhealth Group Inc Stock (UNH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $554.7 | $515.9 | $38.83 | 61,433,256.0 | -4.79% |
| Nov, 2023 | $553.9 | $526.8 | $27.14 | 55,669,170.0 | +3.25% |
| Oct, 2023 | $546.8 | $503.1 | $43.64 | 62,251,370.0 | +6.22% |
| Sep, 2023 | $514.1 | $472.1 | $42.03 | 59,692,578.0 | +5.79% |
| Aug, 2023 | $513.6 | $476.3 | $37.36 | 52,446,044.0 | -5.88% |
| Jul, 2023 | $515.9 | $447.2 | $68.68 | 89,597,185.0 | +5.35% |
| Jun, 2023 | $502.9 | $445.7 | $57.22 | 91,202,185.0 | -1.35% |
| May, 2023 | $500.9 | $472.5 | $28.31 | 52,965,588.0 | -0.99% |
| Apr, 2023 | $530.5 | $478.4 | $52.09 | 65,812,597.0 | +4.13% |
| Mar, 2023 | $486.3 | $457.6 | $28.70 | 72,728,421.0 | -0.70% |
| Feb, 2023 | $504.4 | $463.9 | $40.49 | 69,723,120.0 | -4.66% |
| Jan, 2023 | $525.6 | $474.8 | $50.88 | 81,005,151.0 | -5.85% |
2.29%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):