UnitedHealth Group Stock Price History
NYSE: UNHHealth CareMedical SpecialitiesUSD
379.30+8.35 (+2.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UNH price history at a glance
The price history for UnitedHealth Group (UNH) on this page begins on October 15, 1984, when the stock closed at $0.1445; it most recently closed at $379.30 on October 5, 2026. The highest price in this record is $630.73, reached on November 11, 2024; the latest close is 39.9% below that peak. Across the 41 complete calendar years in the table, UNH finished higher in 32 and lower in 9. Its best year was 1991 (+272.3%) and its worst was 1987 (-58.0%).
Over roughly 42 years the share price changed +262391.3%, a 20.6% compound annual price return (excluding dividends). In the last 12 months alone, UNH has gained 5.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $630.73
- Date of high
- Nov 11, 2024
- Low since 1984
- $0.082
- Date of low
- Nov 16, 1987
- 52-week high
- $461.62
- 52-week low
- $255.97
- Last close
- $379.30
UNH returns
1 week
+1.99%
1 month
-3.50%
3 months
-10.67%
6 months
+24.63%
Year to date
+14.90%
1 year
+5.75%
3 years
-29.68%
5 years
-11.39%
UNH price return, excluding dividends.
UNH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 379.30 | +12.75% |
| 2025 | 336.40 | -34.42% |
| 2024 | 513.00 | -2.56% |
| 2023 | 526.47 | -0.70% |
| 2022 | 530.18 | +5.58% |
| 2021 | 502.14 | +43.19% |
| 2020 | 350.68 | +21.12% |
| 2019 | 289.54 | +20.83% |
| 2018 | 239.62 | +8.69% |
| 2017 | 220.46 | +37.75% |
| 2016 | 160.04 | +36.04% |
| 2015 | 117.64 | +16.73% |
| 2014 | 100.78 | +34.19% |
| 2013 | 75.10 | +44.17% |
| 2012 | 52.09 | +2.78% |
| 2011 | 50.68 | +40.35% |
| 2010 | 36.11 | +18.47% |
| 2009 | 30.48 | +10.47% |
| 2008 | 27.59 | -50.73% |
| 2007 | 56.00 | +4.22% |
| 2006 | 53.73 | -13.53% |
| 2005 | 62.14 | +41.18% |
| 2004 | 44.02 | +49.10% |
| 2003 | 29.52 | +36.38% |
| 2002 | 21.65 | +23.69% |
| 2001 | 17.50 | +14.05% |
| 2000 | 15.34 | +131.06% |
| 1999 | 6.64 | +23.37% |
| 1998 | 5.38 | -13.33% |
| 1997 | 6.21 | +6.85% |
| 1996 | 5.81 | -28.87% |
| 1995 | 8.17 | +44.88% |
| 1994 | 5.64 | +18.94% |
| 1993 | 4.74 | +33.41% |
| 1992 | 3.55 | +43.76% |
| 1991 | 2.47 | +272.34% |
| 1990 | 0.6641 | +75.27% |
| 1989 | 0.3789 | +169.49% |
| 1988 | 0.1406 | +24.10% |
| 1987 | 0.1133 | -57.96% |
| 1986 | 0.2695 | -11.55% |
| 1985 | 0.3047 | +151.61% |
| 1984* | 0.1211 | -16.19% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
UNH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 373.94 | 387.49 | 373.02 | 379.30 | +2.25% | |
| 375.38 | 376.45 | 368.50 | 370.95 | -1.34% | |
| 375.92 | 383.48 | 372.01 | 375.98 | -0.09% | |
| 379.03 | 380.41 | 373.70 | 376.32 | -0.60% | |
| 372.33 | 379.14 | 368.05 | 378.58 | +1.80% | |
| 365.14 | 372.68 | 364.47 | 371.90 | +1.83% | |
| 367.99 | 371.86 | 362.60 | 365.20 | -0.51% | |
| 374.93 | 374.93 | 365.72 | 367.08 | -2.10% | |
| 374.88 | 376.59 | 371.33 | 374.94 | -0.76% | |
| 376.36 | 380.98 | 374.56 | 377.83 | +0.33% | |
| 375.95 | 379.17 | 371.17 | 376.59 | +0.42% | |
| 371.92 | 375.28 | 368.50 | 375.01 | +1.00% | |
| 370.89 | 372.61 | 366.00 | 371.29 | -0.45% | |
| 381.39 | 381.39 | 372.41 | 372.95 | -1.22% | |
| 377.87 | 378.95 | 373.82 | 377.56 | +0.18% | |
| 375.29 | 378.49 | 372.42 | 376.90 | +0.45% | |
| 376.45 | 380.50 | 374.20 | 375.21 | -0.01% | |
| 375.90 | 380.22 | 373.63 | 375.26 | -0.18% | |
| 383.55 | 383.80 | 375.50 | 375.93 | -1.99% | |
| 381.44 | 386.46 | 379.28 | 383.55 | +1.18% | |
| 390.42 | 391.73 | 375.90 | 379.09 | -2.37% | |
| 396.00 | 399.27 | 387.60 | 388.28 | -1.22% | |
| 405.17 | 406.53 | 378.08 | 393.06 | -1.94% | |
| 392.40 | 403.89 | 390.44 | 400.84 | +0.93% | |
| 397.05 | 402.23 | 395.20 | 397.14 | -0.95% | |
| 400.02 | 405.16 | 395.30 | 400.94 | +0.32% | |
| 399.27 | 401.14 | 396.51 | 399.66 | +0.85% | |
| 392.08 | 399.60 | 391.78 | 396.30 | +1.77% | |
| 393.52 | 394.49 | 387.71 | 389.41 | -0.90% | |
| 396.42 | 396.74 | 392.66 | 392.95 | -0.53% | |
| 396.87 | 399.88 | 393.77 | 395.05 | -1.49% | |
| 396.33 | 406.25 | 396.01 | 401.01 | +1.11% | |
| 397.80 | 399.03 | 395.62 | 396.59 | -0.54% | |
| 391.04 | 399.58 | 390.86 | 398.76 | +2.22% | |
| 386.00 | 393.66 | 386.00 | 390.11 | +1.37% | |
| 388.25 | 392.71 | 383.83 | 384.85 | -0.97% | |
| 394.57 | 396.80 | 386.33 | 388.61 | -1.35% | |
| 397.43 | 398.79 | 393.51 | 393.93 | -0.43% | |
| 398.57 | 398.90 | 391.43 | 395.62 | -1.52% | |
| 398.00 | 403.18 | 396.56 | 401.73 | +0.67% | |
| 405.59 | 407.32 | 398.59 | 399.06 | -1.61% | |
| 400.98 | 407.20 | 400.50 | 405.59 | +0.85% | |
| 409.00 | 410.90 | 401.32 | 402.19 | -1.60% | |
| 408.60 | 413.07 | 407.99 | 408.74 | +0.41% | |
| 401.59 | 410.64 | 400.66 | 407.08 | +0.77% | |
| 415.27 | 416.97 | 402.40 | 403.97 | -2.13% | |
| 403.19 | 416.36 | 397.80 | 412.75 | +1.28% | |
| 415.56 | 416.00 | 406.67 | 407.55 | -1.88% | |
| 417.43 | 419.34 | 413.32 | 415.36 | +0.23% | |
| 422.00 | 422.81 | 414.06 | 414.40 | -1.68% | |
| 415.19 | 427.34 | 411.29 | 421.47 | +0.21% | |
| 428.26 | 431.68 | 420.35 | 420.57 | -1.92% | |
| 419.93 | 430.46 | 415.11 | 428.79 | +2.67% | |
| 422.51 | 422.88 | 412.54 | 417.64 | -0.74% | |
| 425.24 | 429.00 | 418.92 | 420.74 | -0.67% | |
| 428.27 | 430.49 | 420.40 | 423.56 | -1.80% | |
| 434.95 | 436.32 | 429.70 | 431.31 | -1.16% | |
| 422.48 | 437.00 | 420.50 | 436.35 | +3.51% | |
| 427.25 | 431.02 | 417.38 | 421.55 | -1.07% | |
| 426.72 | 437.47 | 425.10 | 426.09 | +0.64% | |
| 449.39 | 461.62 | 420.37 | 423.38 | +1.16% | |
| 419.49 | 424.11 | 414.37 | 418.52 | -1.57% | |
| 431.00 | 432.15 | 421.79 | 425.19 | -0.91% | |
| 426.47 | 431.55 | 425.53 | 429.09 | +1.05% | |
| 431.67 | 432.86 | 423.65 | 424.62 | -1.64% | |
| 427.11 | 434.30 | 423.52 | 431.68 | +1.43% | |
| 427.15 | 430.77 | 423.83 | 425.60 | -0.60% | |
| 423.95 | 428.60 | 422.13 | 428.19 | +2.44% | |
| 423.49 | 424.44 | 415.05 | 417.99 | -1.73% | |
| 428.13 | 430.20 | 420.54 | 425.36 | -0.28% | |
| 417.11 | 428.02 | 413.73 | 426.54 | +2.62% | |
| 422.72 | 422.74 | 413.25 | 415.63 | -1.00% | |
| 426.53 | 426.70 | 415.81 | 419.82 | -1.89% | |
| 416.16 | 427.93 | 416.16 | 427.89 | +2.97% | |
| 406.65 | 417.58 | 406.65 | 415.53 | +2.40% | |
| 410.54 | 413.43 | 400.00 | 405.80 | -0.84% | |
| 409.52 | 409.90 | 402.84 | 409.25 | +0.63% | |
| 402.14 | 409.46 | 402.14 | 406.68 | +1.43% | |
| 402.77 | 406.20 | 399.15 | 400.96 | +0.36% | |
| 409.12 | 411.16 | 398.59 | 399.53 | -1.99% | |
| 410.68 | 411.75 | 406.54 | 407.65 | -0.82% | |
| 406.70 | 414.16 | 399.65 | 411.04 | +0.62% | |
| 409.01 | 409.89 | 404.81 | 408.52 | +0.73% | |
| 408.71 | 409.98 | 403.11 | 405.55 | -0.47% | |
| 413.50 | 415.98 | 404.55 | 407.46 | -1.34% | |
| 409.99 | 413.00 | 407.44 | 413.00 | +1.58% | |
| 397.13 | 408.71 | 394.99 | 406.57 | +1.78% | |
| 399.54 | 404.04 | 397.20 | 399.47 | +0.76% | |
| 390.00 | 401.38 | 389.82 | 396.47 | +5.16% | |
| 380.00 | 387.46 | 376.81 | 377.00 | -0.24% | |
| 377.98 | 380.08 | 374.72 | 377.92 | -0.51% | |
| 376.11 | 383.35 | 375.92 | 379.86 | -0.12% | |
| 383.78 | 385.12 | 375.45 | 380.31 | -0.58% | |
| 384.96 | 389.26 | 380.96 | 382.53 | -0.39% | |
| 378.43 | 384.53 | 377.09 | 384.01 | +1.90% | |
| 386.00 | 386.52 | 376.41 | 376.86 | -2.99% | |
| 381.92 | 390.54 | 381.01 | 388.47 | +1.57% | |
| 381.12 | 386.11 | 380.54 | 382.48 | -0.21% | |
| 389.55 | 393.38 | 380.70 | 383.30 | -1.53% | |
| 390.00 | 394.99 | 387.51 | 389.24 | -0.48% | |
| 390.00 | 392.14 | 383.50 | 391.13 | -0.69% | |
| 394.30 | 397.63 | 390.25 | 393.85 | -1.31% | |
| 401.00 | 401.90 | 396.00 | 399.09 | -0.52% | |
| 396.50 | 404.15 | 393.00 | 401.16 | +1.20% | |
| 382.85 | 397.42 | 382.01 | 396.39 | +3.11% | |
| 380.45 | 384.81 | 376.07 | 384.44 | +1.17% | |
| 371.99 | 379.98 | 371.99 | 379.98 | +2.77% | |
| 366.64 | 369.81 | 364.72 | 369.74 | +0.67% | |
| 363.10 | 368.55 | 358.25 | 367.28 | +0.94% | |
| 370.48 | 371.80 | 361.81 | 363.87 | -1.86% | |
| 368.55 | 370.83 | 364.65 | 370.75 | +0.53% | |
| 371.96 | 372.90 | 367.02 | 368.78 | -0.46% | |
| 368.51 | 371.99 | 363.00 | 370.48 | -0.07% | |
| 366.00 | 370.84 | 365.01 | 370.74 | +1.08% | |
| 356.84 | 369.63 | 355.72 | 366.77 | +3.41% | |
| 353.91 | 356.49 | 348.95 | 354.69 | -0.06% | |
| 356.49 | 358.28 | 351.39 | 354.92 | +0.10% | |
| 354.68 | 356.85 | 350.50 | 354.56 | +0.29% | |
| 350.88 | 358.56 | 349.10 | 353.52 | +2.17% | |
| 353.01 | 357.68 | 345.23 | 346.01 | +6.96% | |
| 324.19 | 325.40 | 320.12 | 323.48 | -0.35% | |
| 320.05 | 325.27 | 317.14 | 324.63 | +2.60% | |
| 315.00 | 318.61 | 313.11 | 316.40 | +0.75% | |
| 316.00 | 317.76 | 311.15 | 314.05 | -0.04% | |
| 312.51 | 319.62 | 312.51 | 314.19 | +0.38% | |
| 303.25 | 313.32 | 302.92 | 313.00 | +2.85% | |
| 307.95 | 310.37 | 304.20 | 304.33 | -0.84% | |
| 305.82 | 307.89 | 304.14 | 306.91 | +0.30% | |
| 312.00 | 312.97 | 304.83 | 305.98 | -0.57% | |
| 308.85 | 312.43 | 300.75 | 307.73 | +9.37% | |
| 277.88 | 283.30 | 277.25 | 281.36 | +1.48% | |
| 272.29 | 279.04 | 271.53 | 277.26 | +1.20% | |
| 274.21 | 275.30 | 270.76 | 273.98 | +1.25% | |
| 263.00 | 271.88 | 262.61 | 270.59 | +3.36% | |
| 260.18 | 262.33 | 256.67 | 261.79 | +1.07% | |
| 267.50 | 267.67 | 255.97 | 259.02 | -3.37% | |
| 269.99 | 274.64 | 267.18 | 268.05 | -0.92% | |
| 275.00 | 276.08 | 267.11 | 270.55 | -0.64% | |
| 268.87 | 273.38 | 267.59 | 272.28 | +1.02% | |
| 279.14 | 280.75 | 269.09 | 269.54 | -2.20% | |
| 278.99 | 283.10 | 275.00 | 275.59 | -1.73% | |
| 284.00 | 287.55 | 280.07 | 280.44 | -1.37% | |
| 285.20 | 288.40 | 283.07 | 284.33 | -1.13% | |
| 287.80 | 288.99 | 284.84 | 287.57 | +0.73% | |
| 283.98 | 287.40 | 281.04 | 285.49 | +1.21% | |
| 278.06 | 282.88 | 277.81 | 282.09 | +1.82% | |
| 284.78 | 287.56 | 276.29 | 277.05 | -2.87% | |
| 282.38 | 286.22 | 280.60 | 285.25 | +1.03% | |
| 287.38 | 287.58 | 278.90 | 282.34 | -0.99% | |
| 282.00 | 285.20 | 278.66 | 285.17 | -0.46% | |
| 287.34 | 291.33 | 283.05 | 286.48 | -0.79% | |
| 290.05 | 291.39 | 286.74 | 288.77 | -1.09% | |
| 289.01 | 294.34 | 287.68 | 291.96 | +0.95% | |
| 288.99 | 293.74 | 284.36 | 289.21 | -1.94% | |
| 288.16 | 295.31 | 287.50 | 294.93 | +0.57% | |
| 284.70 | 294.13 | 283.85 | 293.27 | +2.31% | |
| 286.98 | 295.26 | 285.23 | 286.66 | +0.87% | |
| 277.29 | 284.74 | 276.87 | 284.20 | +3.74% | |
| 282.20 | 282.40 | 271.80 | 273.95 | -2.97% | |
| 288.55 | 291.77 | 281.67 | 282.34 | -2.64% | |
| 288.90 | 290.80 | 285.55 | 290.00 | +0.02% | |
| 290.89 | 290.89 | 286.89 | 289.93 | +0.60% | |
| 290.00 | 290.13 | 286.29 | 288.20 | -0.31% | |
| 294.00 | 294.23 | 288.34 | 289.09 | -1.40% | |
| 285.63 | 293.46 | 284.51 | 293.19 | +3.10% | |
| 278.16 | 286.31 | 275.81 | 284.37 | +1.96% | |
| 272.44 | 279.69 | 269.80 | 278.91 | +2.08% | |
| 277.52 | 279.49 | 272.65 | 273.22 | -0.90% | |
| 274.15 | 280.18 | 273.32 | 275.70 | -0.34% | |
| 267.06 | 277.81 | 266.41 | 276.65 | +3.02% | |
| 274.29 | 276.89 | 266.29 | 268.55 | -2.67% | |
| 282.01 | 284.50 | 274.05 | 275.92 | -2.91% | |
| 284.70 | 288.09 | 278.60 | 284.18 | -0.49% | |
| 286.02 | 290.40 | 282.28 | 285.59 | -0.47% | |
| 292.10 | 292.95 | 284.70 | 286.93 | -1.83% | |
| 294.33 | 295.60 | 289.22 | 292.29 | -0.59% | |
| 283.72 | 294.94 | 283.72 | 294.02 | +4.00% | |
| 293.97 | 299.50 | 280.40 | 282.70 | -19.61% | |
| 353.95 | 354.79 | 347.27 | 351.64 | -1.30% | |
| 354.28 | 357.87 | 352.99 | 356.26 | +0.50% | |
| 347.18 | 354.95 | 346.77 | 354.47 | +1.93% | |
| 339.43 | 348.08 | 338.69 | 347.75 | +2.75% | |
| 327.40 | 339.89 | 326.50 | 338.43 | +2.24% | |
| 334.86 | 336.20 | 330.43 | 331.02 | -2.34% | |
| 335.20 | 339.45 | 328.06 | 338.96 | +1.19% | |
| 335.37 | 340.11 | 334.10 | 334.96 | +0.31% | |
| 341.50 | 341.84 | 332.85 | 333.93 | -1.93% | |
| 341.42 | 342.65 | 333.94 | 340.51 | -1.01% | |
| 347.25 | 349.06 | 342.48 | 343.98 | -0.83% | |
| 341.01 | 347.90 | 340.80 | 346.85 | +1.51% | |
| 348.98 | 350.11 | 338.04 | 341.70 | -2.08% | |
| 348.35 | 352.61 | 345.12 | 348.97 | +2.03% | |
| 335.45 | 346.94 | 333.85 | 342.02 | +1.67% | |
| 330.90 | 340.26 | 327.50 | 336.40 | +1.91% | |
| 332.32 | 333.33 | 329.88 | 330.11 | -0.62% | |
| 329.73 | 336.15 | 329.51 | 332.16 | +0.98% | |
| 330.89 | 334.25 | 328.28 | 328.94 | -0.87% | |
| 327.20 | 331.89 | 326.26 | 331.83 | +1.30% | |
| 325.20 | 328.99 | 324.13 | 327.58 | +0.86% | |
| 324.00 | 327.80 | 323.76 | 324.80 | -0.11% | |
| 322.90 | 329.80 | 321.65 | 325.16 | -0.69% | |
| 328.06 | 334.60 | 326.07 | 327.42 | -0.22% | |
| 328.93 | 330.18 | 324.57 | 328.14 | -1.05% | |
| 333.61 | 335.52 | 330.48 | 331.63 | -0.77% | |
| 340.42 | 340.99 | 331.03 | 334.20 | -2.02% | |
| 340.99 | 344.96 | 337.00 | 341.10 | -0.22% | |
| 337.50 | 344.98 | 337.37 | 341.84 | +1.52% | |
| 330.37 | 339.25 | 328.76 | 336.73 | +2.55% | |
| 322.75 | 328.73 | 319.60 | 328.37 | +1.47% | |
| 323.16 | 326.36 | 322.48 | 323.60 | -0.01% | |
| 328.70 | 329.10 | 322.83 | 323.62 | -2.20% | |
| 335.00 | 335.71 | 328.51 | 330.91 | -0.77% | |
| 339.40 | 341.26 | 328.72 | 333.49 | -1.83% | |
| 326.00 | 341.41 | 325.01 | 339.71 | +4.67% | |
| 323.37 | 328.70 | 322.80 | 324.54 | +0.41% | |
| 327.16 | 330.06 | 323.03 | 323.21 | -1.99% | |
| 331.67 | 332.06 | 328.89 | 329.77 | +0.02% | |
| 326.59 | 335.19 | 325.89 | 329.71 | +1.05% | |
| 321.12 | 328.00 | 320.90 | 326.28 | +2.27% | |
| 324.53 | 325.85 | 317.62 | 319.05 | -0.29% | |
| 311.91 | 323.84 | 311.44 | 319.97 | +2.71% | |
| 310.81 | 314.75 | 310.00 | 311.54 | +0.79% | |
| 313.93 | 315.00 | 304.53 | 309.09 | -1.43% | |
| 317.01 | 317.50 | 308.77 | 313.58 | -2.17% | |
| 320.60 | 327.88 | 319.43 | 320.52 | -0.42% | |
| 326.95 | 328.21 | 320.49 | 321.86 | -3.21% | |
| 338.35 | 339.03 | 331.29 | 332.52 | -1.93% | |
| 328.45 | 343.17 | 327.08 | 339.06 | +3.55% | |
| 323.30 | 327.86 | 319.88 | 327.45 | +1.83% | |
| 319.99 | 324.25 | 317.17 | 321.58 | -0.81% | |
| 319.66 | 324.55 | 314.16 | 324.21 | +0.82% | |
| 328.92 | 332.37 | 321.45 | 321.56 | -1.89% | |
| 326.30 | 330.21 | 324.22 | 327.74 | -0.93% | |
| 327.63 | 336.50 | 327.20 | 330.83 | -0.89% | |
| 339.13 | 340.70 | 326.60 | 333.79 | -2.27% | |
| 344.39 | 346.28 | 337.12 | 341.56 | -0.93% | |
| 347.52 | 354.54 | 343.60 | 344.75 | -2.96% | |
| 364.28 | 366.15 | 353.88 | 355.26 | -3.42% | |
| 380.68 | 381.00 | 358.63 | 367.84 | +0.51% | |
| 363.50 | 366.22 | 361.40 | 365.98 | +0.96% | |
| 361.37 | 365.42 | 360.03 | 362.50 | +0.57% | |
| 355.58 | 362.28 | 353.64 | 360.45 | -0.29% | |
| 363.96 | 364.00 | 358.00 | 361.49 | -1.06% | |
| 365.14 | 371.05 | 361.50 | 365.37 | +0.24% | |
| 358.54 | 365.57 | 357.51 | 364.48 | +2.21% | |
| 351.00 | 358.39 | 350.83 | 356.60 | -0.02% | |
| 361.84 | 362.00 | 354.40 | 356.67 | -1.24% | |
| 359.39 | 364.22 | 355.85 | 361.15 | +0.34% | |
| 354.95 | 362.33 | 353.40 | 359.93 | +0.35% | |
| 354.74 | 359.16 | 353.32 | 358.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UNH chart for longer ranges.