UNH - Unitedhealth Group Inc
289.21
-5.720 -1.978%
Share volume: 6,871,557
Last Updated: 03-03-2026
Insurance/Accident And Health Insurance:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$294.93
-5.72
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $288.99 | $288.99 | $293.74 | $293.74 | $284.36 | $284.36 | $289.21 | $289.21 | 6,871,557 | $6,871,557.00 |
| 03-02-2026 | $288.16 | $288.16 | $295.31 | $295.31 | $287.50 | $287.50 | $294.93 | $294.93 | 8,141,440 | $8,141,440.00 |
| 02-27-2026 | $284.70 | $284.70 | $294.13 | $294.13 | $283.85 | $283.85 | $293.27 | $293.27 | 9,723,340 | $9,723,340.00 |
| 02-26-2026 | $286.98 | $286.98 | $295.26 | $295.26 | $285.23 | $285.23 | $286.66 | $286.66 | 10,210,027 | $10,210,027.00 |
| 02-25-2026 | $277.29 | $277.29 | $284.74 | $284.74 | $276.87 | $276.87 | $284.20 | $284.20 | 11,380,563 | $11,380,563.00 |
| 02-24-2026 | $282.20 | $282.20 | $282.40 | $282.40 | $271.80 | $271.80 | $273.95 | $273.95 | 9,684,486 | $9,684,486.00 |
| 02-23-2026 | $288.55 | $288.55 | $291.77 | $291.77 | $281.67 | $281.67 | $282.34 | $282.34 | 7,247,495 | $7,247,495.00 |
| 02-20-2026 | $288.90 | $288.90 | $290.80 | $290.80 | $285.55 | $285.55 | $290.00 | $290.00 | 6,974,112 | $6,974,112.00 |
| 02-19-2026 | $290.89 | $290.89 | $290.89 | $290.89 | $286.89 | $286.89 | $289.93 | $289.93 | 4,931,832 | $4,931,832.00 |
| 02-18-2026 | $290.00 | $290.00 | $290.13 | $290.13 | $286.29 | $286.29 | $288.20 | $288.20 | 6,632,041 | $6,632,041.00 |