UnitedHealth Group Inc (UNH) stock
UNHNYSEHospital & Medical Service PlansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/30
$406.97−3.94 (-0.96%)
Close on Oct 30, 2026Market cap $365.29BP/E 26.2Yield 2.15%
Price history
UnitedHealth share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$406.97
-0.96% on the day
52-week range
$255.97 – $461.62
-11.8% from the high
Change over 52 weeks
+18.0%
From $344.75 on Oct 30, 2025
Average volume
5.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $415.00 | $416.11 | $405.91 | $406.97 | -0.96% | 4,299,786 |
| Oct 29, 2026 | $413.71 | $414.76 | $404.31 | $410.91 | +0.94% | 3,795,863 |
| Oct 28, 2026 | $407.00 | $416.19 | $405.00 | $407.10 | -0.80% | 3,900,163 |
| Oct 27, 2026 | $412.72 | $413.60 | $408.22 | $410.39 | -0.08% | 3,747,078 |
| Oct 26, 2026 | $418.99 | $420.86 | $408.35 | $410.70 | -1.77% | 4,587,862 |
| Oct 23, 2026 | $424.30 | $425.25 | $416.37 | $418.09 | -1.62% | 3,889,866 |
| Oct 22, 2026 | $418.38 | $426.55 | $417.13 | $424.98 | +1.91% | 5,423,001 |
| Oct 21, 2026 | $421.80 | $421.80 | $415.00 | $417.00 | -0.54% | 3,988,774 |
| Oct 20, 2026 | $410.12 | $422.40 | $408.28 | $419.26 | +3.04% | 6,821,088 |
| Oct 19, 2026 | $399.69 | $408.50 | $399.20 | $406.88 | +1.36% | 4,999,987 |
| Oct 16, 2026 | $410.35 | $412.37 | $395.52 | $401.43 | -1.29% | 8,109,878 |
| Oct 15, 2026 | $401.24 | $414.12 | $400.00 | $406.67 | +2.79% | 10,164,860 |
| Oct 14, 2026 | $382.29 | $396.44 | $382.29 | $395.62 | +4.73% | 7,774,997 |
| Oct 13, 2026 | $397.63 | $399.88 | $372.80 | $377.76 | -0.20% | 12,651,770 |
| Oct 12, 2026 | $382.98 | $382.98 | $373.67 | $378.52 | -0.21% | 5,910,791 |
| Oct 9, 2026 | $373.94 | $387.52 | $373.02 | $379.30 | +2.25% | 7,468,024 |
| Oct 8, 2026 | $375.38 | $376.45 | $368.50 | $370.95 | -1.34% | 7,294,655 |
| Oct 7, 2026 | $375.92 | $383.48 | $372.01 | $375.98 | -0.09% | 5,633,144 |
| Oct 6, 2026 | $379.03 | $380.41 | $373.70 | $376.32 | -0.60% | 5,039,598 |
| Oct 5, 2026 | $372.33 | $379.14 | $368.05 | $378.58 | +1.80% | 5,828,919 |
| Oct 2, 2026 | $365.14 | $372.68 | $364.47 | $371.90 | +1.83% | 3,310,328 |
| Oct 1, 2026 | $367.99 | $371.86 | $362.60 | $365.20 | -0.51% | 3,943,260 |
| Sep 30, 2026 | $374.93 | $374.93 | $365.72 | $367.08 | -2.10% | 4,794,158 |
| Sep 29, 2026 | $374.88 | $376.59 | $371.33 | $374.94 | -0.76% | 3,286,568 |
| Sep 28, 2026 | $376.36 | $380.98 | $374.56 | $377.83 | +0.33% | 4,677,125 |
| Sep 25, 2026 | $375.95 | $379.17 | $371.17 | $376.59 | +0.42% | 4,078,505 |
| Sep 24, 2026 | $371.92 | $375.28 | $368.50 | $375.01 | +1.00% | 4,652,198 |
| Sep 23, 2026 | $370.89 | $372.61 | $366.00 | $371.29 | -0.45% | 3,862,804 |
| Sep 22, 2026 | $381.39 | $381.39 | $372.41 | $372.95 | -1.22% | 4,501,106 |
| Sep 21, 2026 | $377.87 | $378.95 | $373.82 | $377.56 | +0.18% | 5,712,251 |
| Sep 18, 2026 | $375.29 | $378.49 | $372.42 | $376.90 | +0.45% | 8,616,225 |
| Sep 17, 2026 | $376.45 | $380.50 | $374.20 | $375.21 | -0.01% | 4,837,672 |
| Sep 16, 2026 | $375.90 | $380.22 | $373.63 | $375.26 | -0.18% | 4,418,329 |
| Sep 15, 2026 | $383.55 | $383.80 | $375.50 | $375.93 | -1.99% | 4,393,582 |
| Sep 14, 2026 | $381.44 | $386.46 | $379.28 | $383.55 | +1.18% | 4,475,735 |
| Sep 11, 2026 | $390.42 | $391.73 | $375.90 | $379.09 | -2.37% | 7,484,665 |
| Sep 10, 2026 | $396.00 | $399.27 | $387.60 | $388.28 | -1.22% | 4,346,064 |
| Sep 9, 2026 | $405.17 | $406.53 | $378.08 | $393.06 | -1.94% | 7,737,638 |
| Sep 8, 2026 | $392.40 | $403.89 | $390.44 | $400.84 | +0.93% | 7,050,221 |
| Sep 4, 2026 | $397.05 | $402.23 | $395.20 | $397.14 | -0.95% | 5,566,518 |
| Sep 3, 2026 | $400.02 | $405.16 | $395.30 | $400.94 | +0.32% | 5,489,555 |
| Sep 2, 2026 | $399.27 | $401.14 | $396.51 | $399.66 | +0.85% | 3,266,755 |
| Sep 1, 2026 | $392.08 | $399.60 | $391.78 | $396.30 | +1.77% | 3,717,252 |
| Aug 31, 2026 | $393.52 | $394.49 | $387.71 | $389.41 | -0.90% | 5,748,583 |
| Aug 28, 2026 | $396.42 | $396.74 | $392.66 | $392.95 | -0.53% | 2,457,152 |
| Aug 27, 2026 | $396.87 | $399.88 | $393.77 | $395.05 | -1.49% | 3,670,816 |
| Aug 26, 2026 | $396.33 | $406.25 | $396.01 | $401.01 | +1.11% | 3,560,032 |
| Aug 25, 2026 | $397.80 | $399.03 | $395.62 | $396.59 | -0.54% | 2,657,141 |
| Aug 24, 2026 | $391.04 | $399.58 | $390.86 | $398.76 | +2.22% | 4,687,755 |
| Aug 21, 2026 | $386.00 | $393.66 | $386.00 | $390.11 | +1.37% | 4,885,901 |
| Aug 20, 2026 | $388.25 | $392.71 | $383.83 | $384.85 | -0.97% | 4,497,174 |
| Aug 19, 2026 | $394.57 | $396.80 | $386.33 | $388.61 | -1.35% | 5,268,509 |
| Aug 18, 2026 | $397.43 | $398.79 | $393.51 | $393.93 | -0.43% | 3,605,082 |
| Aug 17, 2026 | $398.57 | $398.90 | $391.43 | $395.62 | -1.52% | 5,295,055 |
| Aug 14, 2026 | $398.00 | $403.18 | $396.56 | $401.73 | +0.67% | 3,476,442 |
| Aug 13, 2026 | $405.59 | $407.32 | $398.59 | $399.06 | -1.61% | 4,170,216 |
| Aug 12, 2026 | $400.98 | $407.20 | $400.50 | $405.59 | +0.85% | 3,317,170 |
| Aug 11, 2026 | $409.00 | $410.90 | $401.32 | $402.19 | -1.60% | 3,398,912 |
| Aug 10, 2026 | $408.60 | $413.07 | $407.99 | $408.74 | +0.41% | 3,182,188 |
| Aug 7, 2026 | $401.59 | $410.64 | $400.66 | $407.08 | +0.77% | 4,095,868 |
| Aug 6, 2026 | $415.27 | $416.97 | $402.40 | $403.97 | -2.13% | 4,712,393 |
| Aug 5, 2026 | $403.19 | $416.36 | $397.80 | $412.75 | +1.28% | 5,399,007 |
| Aug 4, 2026 | $415.56 | $416.00 | $406.67 | $407.55 | -1.88% | 5,266,258 |
| Aug 3, 2026 | $417.43 | $419.34 | $413.32 | $415.36 | +0.23% | 3,209,606 |
| Jul 31, 2026 | $422.00 | $422.81 | $414.06 | $414.40 | -1.68% | 3,920,870 |
| Jul 30, 2026 | $415.19 | $427.34 | $411.29 | $421.47 | +0.21% | 3,650,543 |
| Jul 29, 2026 | $428.26 | $431.68 | $420.35 | $420.57 | -1.92% | 5,260,734 |
| Jul 28, 2026 | $419.93 | $430.46 | $415.11 | $428.79 | +2.67% | 5,919,971 |
| Jul 27, 2026 | $422.51 | $422.88 | $412.54 | $417.64 | -0.74% | 4,616,624 |
| Jul 24, 2026 | $425.24 | $429.00 | $418.92 | $420.74 | -0.67% | 3,752,476 |
| Jul 23, 2026 | $428.27 | $430.49 | $420.40 | $423.56 | -1.80% | 4,868,745 |
| Jul 22, 2026 | $434.95 | $436.32 | $429.70 | $431.31 | -1.16% | 4,234,137 |
| Jul 21, 2026 | $422.48 | $437.00 | $420.50 | $436.35 | +3.51% | 6,833,628 |
| Jul 20, 2026 | $427.25 | $431.02 | $417.38 | $421.55 | -1.07% | 4,818,810 |
| Jul 17, 2026 | $426.72 | $437.47 | $425.10 | $426.09 | +0.64% | 10,718,110 |
| Jul 16, 2026 | $449.39 | $461.62 | $420.37 | $423.38 | +1.16% | 13,281,900 |
| Jul 15, 2026 | $419.49 | $424.11 | $414.37 | $418.52 | -1.57% | 6,764,791 |
| Jul 14, 2026 | $431.00 | $432.15 | $421.79 | $425.19 | -0.91% | 5,135,861 |
| Jul 13, 2026 | $426.47 | $431.55 | $425.53 | $429.09 | +1.05% | 3,863,760 |
| Jul 10, 2026 | $431.67 | $432.86 | $423.65 | $424.62 | -1.64% | 3,798,624 |
| Jul 9, 2026 | $427.11 | $434.30 | $423.52 | $431.68 | +1.43% | 5,565,979 |
| Jul 8, 2026 | $427.15 | $430.77 | $423.83 | $425.60 | -0.60% | 3,859,208 |
| Jul 7, 2026 | $423.95 | $428.60 | $422.13 | $428.19 | +2.44% | 5,800,450 |
| Jul 6, 2026 | $423.49 | $424.44 | $415.05 | $417.99 | -1.73% | 6,379,039 |
| Jul 2, 2026 | $428.13 | $430.20 | $420.54 | $425.36 | -0.28% | 3,931,596 |
| Jul 1, 2026 | $417.11 | $428.02 | $413.73 | $426.54 | +2.62% | 4,985,860 |
| Jun 30, 2026 | $422.72 | $422.74 | $413.25 | $415.63 | -1.00% | 5,779,798 |
| Jun 29, 2026 | $426.53 | $426.70 | $415.81 | $419.82 | -1.89% | 5,167,409 |
| Jun 26, 2026 | $416.16 | $427.93 | $416.16 | $427.89 | +2.97% | 10,588,250 |
| Jun 25, 2026 | $406.65 | $417.58 | $406.65 | $415.53 | +2.40% | 6,018,521 |
| Jun 24, 2026 | $410.54 | $413.43 | $400.00 | $405.80 | -0.84% | 6,858,810 |
| Jun 23, 2026 | $409.52 | $409.90 | $402.84 | $409.25 | +0.63% | 6,675,885 |
| Jun 22, 2026 | $402.14 | $409.46 | $402.14 | $406.68 | +1.43% | 5,818,614 |
| Jun 18, 2026 | $402.77 | $406.20 | $399.15 | $400.96 | +0.36% | 11,896,850 |
| Jun 17, 2026 | $409.12 | $411.16 | $398.59 | $399.53 | -1.99% | 5,838,763 |
| Jun 16, 2026 | $410.68 | $411.75 | $406.54 | $407.65 | -0.82% | 4,815,079 |
| Jun 15, 2026 | $406.70 | $414.16 | $399.65 | $411.04 | +0.62% | 6,777,892 |
| Jun 12, 2026 | $409.01 | $409.89 | $404.81 | $408.52 | +0.73% | 7,269,619 |
| Jun 11, 2026 | $408.71 | $409.98 | $403.11 | $405.55 | -0.47% | 4,938,139 |
| Jun 10, 2026 | $413.50 | $415.98 | $404.55 | $407.46 | -1.34% | 6,512,882 |
| Jun 9, 2026 | $409.99 | $413.00 | $407.44 | $413.00 | +1.58% | 8,590,373 |
| Jun 8, 2026 | $397.13 | $408.71 | $394.99 | $406.57 | +1.78% | 6,963,211 |
| Jun 5, 2026 | $399.54 | $404.04 | $397.20 | $399.47 | +0.76% | 10,897,300 |
| Jun 4, 2026 | $390.00 | $401.38 | $389.82 | $396.47 | +5.16% | 12,666,060 |
| Jun 3, 2026 | $380.00 | $387.46 | $376.81 | $377.00 | -0.24% | 6,808,435 |
| Jun 2, 2026 | $377.98 | $380.08 | $374.72 | $377.92 | -0.51% | 3,874,403 |
| Jun 1, 2026 | $376.11 | $383.35 | $375.92 | $379.86 | -0.12% | 6,623,720 |
| May 29, 2026 | $383.78 | $385.12 | $375.45 | $380.31 | -0.58% | 10,262,270 |
| May 28, 2026 | $384.96 | $389.26 | $380.96 | $382.53 | -0.39% | 4,334,784 |
| May 27, 2026 | $378.43 | $384.53 | $377.09 | $384.01 | +1.90% | 4,546,689 |
| May 26, 2026 | $386.00 | $386.52 | $376.41 | $376.86 | -2.99% | 6,498,144 |
| May 22, 2026 | $381.92 | $390.54 | $381.01 | $388.47 | +1.57% | 5,602,085 |
| May 21, 2026 | $381.12 | $386.11 | $380.54 | $382.48 | -0.21% | 4,732,450 |
| May 20, 2026 | $389.55 | $393.38 | $380.70 | $383.30 | -1.53% | 7,783,866 |
| May 19, 2026 | $390.00 | $394.99 | $387.51 | $389.24 | -0.48% | 5,016,806 |
| May 18, 2026 | $390.00 | $392.14 | $383.50 | $391.13 | -0.69% | 8,400,656 |
| May 15, 2026 | $394.30 | $397.63 | $390.25 | $393.85 | -1.31% | 9,811,193 |
| May 14, 2026 | $401.00 | $401.90 | $396.00 | $399.09 | -0.52% | 5,342,488 |
| May 13, 2026 | $396.50 | $404.15 | $393.00 | $401.16 | +1.20% | 8,454,062 |
| May 12, 2026 | $382.85 | $397.42 | $382.01 | $396.39 | +3.11% | 9,236,323 |
| May 11, 2026 | $380.45 | $384.81 | $376.07 | $384.44 | +1.17% | 6,949,607 |
| May 8, 2026 | $371.99 | $379.98 | $371.99 | $379.98 | +2.77% | 6,455,080 |
| May 7, 2026 | $366.64 | $369.81 | $364.72 | $369.74 | +0.67% | 5,235,407 |
| May 6, 2026 | $363.10 | $368.55 | $358.25 | $367.28 | +0.94% | 6,695,494 |
| May 5, 2026 | $370.48 | $371.80 | $361.81 | $363.87 | -1.86% | 6,489,023 |
| May 4, 2026 | $368.55 | $370.83 | $364.65 | $370.75 | +0.53% | 4,916,862 |
| May 1, 2026 | $371.96 | $372.90 | $367.02 | $368.78 | -0.46% | 4,945,442 |
| Apr 30, 2026 | $368.51 | $371.99 | $363.00 | $370.48 | -0.07% | 6,879,865 |
| Apr 29, 2026 | $366.00 | $370.84 | $365.01 | $370.74 | +1.08% | 9,046,553 |
| Apr 28, 2026 | $356.84 | $369.63 | $355.72 | $366.77 | +3.41% | 10,604,100 |
| Apr 27, 2026 | $353.91 | $356.49 | $348.95 | $354.69 | -0.06% | 7,256,096 |
| Apr 24, 2026 | $356.49 | $358.28 | $351.39 | $354.92 | +0.10% | 8,554,577 |
| Apr 23, 2026 | $354.68 | $356.85 | $350.50 | $354.56 | +0.29% | 7,255,802 |
| Apr 22, 2026 | $350.88 | $358.56 | $349.10 | $353.52 | +2.17% | 11,807,250 |
| Apr 21, 2026 | $353.01 | $357.68 | $345.23 | $346.01 | +6.96% | 26,097,320 |
| Apr 20, 2026 | $324.19 | $325.40 | $320.12 | $323.48 | -0.35% | 9,050,575 |
| Apr 17, 2026 | $320.05 | $325.27 | $317.14 | $324.63 | +2.60% | 9,414,685 |
| Apr 16, 2026 | $315.00 | $318.61 | $313.11 | $316.40 | +0.75% | 5,205,638 |
| Apr 15, 2026 | $316.00 | $317.76 | $311.15 | $314.05 | -0.04% | 5,041,157 |
| Apr 14, 2026 | $312.51 | $319.62 | $312.51 | $314.19 | +0.38% | 5,864,506 |
| Apr 13, 2026 | $303.25 | $313.32 | $302.92 | $313.00 | +2.85% | 7,972,223 |
| Apr 10, 2026 | $307.95 | $310.37 | $304.20 | $304.33 | -0.84% | 5,212,893 |
| Apr 9, 2026 | $305.82 | $307.89 | $304.14 | $306.91 | +0.30% | 5,742,017 |
| Apr 8, 2026 | $312.00 | $312.97 | $304.83 | $305.98 | -0.57% | 9,645,031 |
| Apr 7, 2026 | $308.85 | $312.43 | $300.75 | $307.73 | +9.37% | 22,099,830 |
| Apr 6, 2026 | $277.88 | $283.30 | $277.25 | $281.36 | +1.48% | 7,097,033 |
| Apr 2, 2026 | $272.29 | $279.04 | $271.53 | $277.26 | +1.20% | 6,407,008 |
| Apr 1, 2026 | $274.21 | $275.30 | $270.76 | $273.98 | +1.25% | 5,473,399 |
| Mar 31, 2026 | $263.00 | $271.88 | $262.61 | $270.59 | +3.36% | 9,170,779 |
| Mar 30, 2026 | $260.18 | $262.33 | $256.67 | $261.79 | +1.07% | 7,774,686 |
| Mar 27, 2026 | $267.50 | $267.67 | $255.97 | $259.02 | -3.37% | 10,735,260 |
| Mar 26, 2026 | $269.99 | $274.64 | $267.18 | $268.05 | -0.92% | 6,218,751 |
| Mar 25, 2026 | $275.00 | $276.08 | $267.11 | $270.55 | -0.64% | 8,121,164 |
| Mar 24, 2026 | $268.87 | $273.38 | $267.59 | $272.28 | +1.02% | 5,911,688 |
| Mar 23, 2026 | $279.14 | $280.75 | $269.09 | $269.54 | -2.20% | 10,424,150 |
| Mar 20, 2026 | $278.99 | $283.10 | $275.00 | $275.59 | -1.73% | 38,893,040 |
| Mar 19, 2026 | $284.00 | $287.55 | $280.07 | $280.44 | -1.37% | 5,542,062 |
| Mar 18, 2026 | $285.20 | $288.40 | $283.07 | $284.33 | -1.13% | 4,544,057 |
| Mar 17, 2026 | $287.80 | $288.99 | $284.84 | $287.57 | +0.73% | 5,752,046 |
| Mar 16, 2026 | $283.98 | $287.40 | $281.04 | $285.49 | +1.21% | 4,853,972 |
| Mar 13, 2026 | $278.06 | $282.88 | $277.81 | $282.09 | +1.82% | 4,737,558 |
| Mar 12, 2026 | $284.78 | $287.56 | $276.29 | $277.05 | -2.87% | 10,512,300 |
| Mar 11, 2026 | $282.38 | $286.22 | $280.60 | $285.25 | +1.03% | 6,878,812 |
| Mar 10, 2026 | $287.38 | $287.58 | $278.90 | $282.34 | -0.99% | 6,075,603 |
| Mar 9, 2026 | $282.00 | $285.20 | $278.66 | $285.17 | -0.46% | 10,348,850 |
| Mar 6, 2026 | $287.34 | $291.33 | $283.05 | $286.48 | -0.79% | 6,816,942 |
| Mar 5, 2026 | $290.05 | $291.39 | $286.74 | $288.77 | -1.09% | 5,407,721 |
| Mar 4, 2026 | $289.01 | $294.34 | $287.68 | $291.96 | +0.95% | 7,796,033 |
| Mar 3, 2026 | $288.99 | $293.74 | $284.36 | $289.21 | -1.94% | 7,051,120 |
| Mar 2, 2026 | $288.16 | $295.31 | $287.50 | $294.93 | +0.57% | 8,141,440 |
| Feb 27, 2026 | $284.70 | $294.13 | $283.85 | $293.27 | +2.31% | 9,723,340 |
| Feb 26, 2026 | $286.98 | $295.26 | $285.23 | $286.66 | +0.87% | 10,210,030 |
| Feb 25, 2026 | $277.29 | $284.74 | $276.87 | $284.20 | +3.74% | 11,380,560 |
| Feb 24, 2026 | $282.20 | $282.40 | $271.80 | $273.95 | -2.97% | 9,684,486 |
| Feb 23, 2026 | $288.55 | $291.77 | $281.67 | $282.34 | -2.64% | 7,247,495 |
| Feb 20, 2026 | $288.90 | $290.80 | $285.55 | $290.00 | +0.02% | 6,974,112 |
| Feb 19, 2026 | $290.89 | $290.89 | $286.89 | $289.93 | +0.60% | 4,931,832 |
| Feb 18, 2026 | $290.00 | $290.13 | $286.29 | $288.20 | -0.31% | 6,632,041 |
| Feb 17, 2026 | $294.00 | $294.23 | $288.34 | $289.09 | -1.40% | 6,091,749 |
| Feb 13, 2026 | $285.63 | $293.46 | $284.51 | $293.19 | +3.10% | 10,281,940 |
| Feb 12, 2026 | $278.16 | $286.31 | $275.81 | $284.37 | +1.96% | 12,336,890 |
| Feb 11, 2026 | $272.44 | $279.69 | $269.80 | $278.91 | +2.08% | 6,333,068 |
| Feb 10, 2026 | $277.52 | $279.49 | $272.65 | $273.22 | -0.90% | 7,284,704 |
| Feb 9, 2026 | $274.15 | $280.18 | $273.32 | $275.70 | -0.34% | 10,371,570 |
| Feb 6, 2026 | $267.06 | $277.81 | $266.41 | $276.65 | +3.02% | 9,572,782 |
| Feb 5, 2026 | $274.29 | $276.89 | $266.29 | $268.55 | -2.67% | 13,035,320 |
| Feb 4, 2026 | $282.01 | $284.50 | $274.05 | $275.92 | -2.91% | 12,944,130 |
| Feb 3, 2026 | $284.70 | $288.09 | $278.60 | $284.18 | -0.49% | 10,809,130 |
| Feb 2, 2026 | $286.02 | $290.40 | $282.28 | $285.59 | -0.47% | 8,664,194 |
| Jan 30, 2026 | $292.10 | $292.95 | $284.70 | $286.93 | -1.83% | 12,022,200 |
| Jan 29, 2026 | $294.33 | $295.60 | $289.22 | $292.29 | -0.59% | 13,456,390 |
| Jan 28, 2026 | $283.72 | $294.94 | $283.72 | $294.02 | +4.00% | 23,396,870 |
| Jan 27, 2026 | $293.97 | $299.50 | $280.40 | $282.70 | -19.61% | 65,836,930 |
| Jan 26, 2026 | $353.95 | $354.79 | $347.27 | $351.64 | -1.30% | 10,399,470 |
| Jan 23, 2026 | $354.28 | $357.87 | $352.99 | $356.26 | +0.50% | 9,082,197 |
| Jan 22, 2026 | $347.18 | $354.95 | $346.77 | $354.47 | +1.93% | 7,491,394 |
| Jan 21, 2026 | $339.43 | $348.08 | $338.69 | $347.75 | +2.75% | 8,933,337 |
| Jan 20, 2026 | $327.40 | $339.89 | $326.50 | $338.43 | +2.24% | 7,596,497 |
| Jan 16, 2026 | $334.86 | $336.20 | $330.43 | $331.02 | -2.34% | 8,039,139 |
| Jan 15, 2026 | $335.20 | $339.45 | $328.06 | $338.96 | +1.19% | 6,943,513 |
| Jan 14, 2026 | $335.37 | $340.11 | $334.10 | $334.96 | +0.31% | 5,740,921 |
| Jan 13, 2026 | $341.50 | $341.84 | $332.85 | $333.93 | -1.93% | 5,605,928 |
| Jan 12, 2026 | $341.42 | $342.65 | $333.94 | $340.51 | -1.01% | 7,146,356 |
| Jan 9, 2026 | $347.25 | $349.06 | $342.48 | $343.98 | -0.83% | 4,129,132 |
| Jan 8, 2026 | $341.01 | $347.90 | $340.80 | $346.85 | +1.51% | 5,059,271 |
| Jan 7, 2026 | $348.98 | $350.11 | $338.04 | $341.70 | -2.08% | 7,461,438 |
| Jan 6, 2026 | $348.35 | $352.61 | $345.12 | $348.97 | +2.03% | 9,441,893 |
| Jan 5, 2026 | $335.45 | $346.94 | $333.85 | $342.02 | +1.67% | 7,956,616 |
| Jan 2, 2026 | $330.90 | $340.26 | $327.50 | $336.40 | +1.91% | 6,863,568 |
| Dec 31, 2025 | $332.32 | $333.33 | $329.88 | $330.11 | -0.62% | 4,285,205 |
| Dec 30, 2025 | $329.73 | $336.15 | $329.51 | $332.16 | +0.98% | 4,432,488 |
| Dec 29, 2025 | $330.89 | $334.25 | $328.28 | $328.94 | -0.87% | 4,346,789 |
| Dec 26, 2025 | $327.20 | $331.89 | $326.26 | $331.83 | +1.30% | 4,359,289 |
| Dec 24, 2025 | $325.20 | $328.99 | $324.13 | $327.58 | +0.86% | 2,842,681 |
| Dec 23, 2025 | $324.00 | $327.80 | $323.76 | $324.80 | -0.11% | 4,463,292 |
| Dec 22, 2025 | $322.90 | $329.80 | $321.65 | $325.16 | -0.69% | 7,872,420 |
| Dec 19, 2025 | $328.06 | $334.60 | $326.07 | $327.42 | -0.22% | 10,552,980 |
| Dec 18, 2025 | $328.93 | $330.18 | $324.57 | $328.14 | -1.05% | 6,354,947 |
| Dec 17, 2025 | $333.61 | $335.52 | $330.48 | $331.63 | -0.77% | 4,685,579 |
| Dec 16, 2025 | $340.42 | $340.99 | $331.03 | $334.20 | -2.02% | 6,334,030 |
| Dec 15, 2025 | $340.99 | $344.96 | $337.00 | $341.10 | -0.22% | 6,447,186 |
| Dec 12, 2025 | $337.50 | $344.98 | $337.37 | $341.84 | +1.52% | 7,978,995 |
| Dec 11, 2025 | $330.37 | $339.25 | $328.76 | $336.73 | +2.55% | 7,513,165 |
| Dec 10, 2025 | $322.75 | $328.73 | $319.60 | $328.37 | +1.47% | 5,910,546 |
| Dec 9, 2025 | $323.16 | $326.36 | $322.48 | $323.60 | -0.01% | 4,628,440 |
| Dec 8, 2025 | $328.70 | $329.10 | $322.83 | $323.62 | -2.20% | 4,782,815 |
| Dec 5, 2025 | $335.00 | $335.71 | $328.51 | $330.91 | -0.77% | 5,905,996 |
| Dec 4, 2025 | $339.40 | $341.26 | $328.72 | $333.49 | -1.83% | 8,061,622 |
| Dec 3, 2025 | $326.00 | $341.41 | $325.01 | $339.71 | +4.67% | 9,769,961 |
| Dec 2, 2025 | $323.37 | $328.70 | $322.80 | $324.54 | +0.41% | 7,978,098 |
| Dec 1, 2025 | $327.16 | $330.06 | $323.03 | $323.21 | -1.99% | 6,154,560 |
| Nov 28, 2025 | $331.67 | $332.06 | $328.89 | $329.77 | +0.02% | 2,464,462 |
| Nov 26, 2025 | $326.59 | $335.19 | $325.89 | $329.71 | +1.05% | 5,504,205 |
| Nov 25, 2025 | $321.12 | $328.00 | $320.90 | $326.28 | +2.27% | 6,149,110 |
| Nov 24, 2025 | $324.53 | $325.85 | $317.62 | $319.05 | -0.29% | 10,773,810 |
| Nov 21, 2025 | $311.91 | $323.84 | $311.44 | $319.97 | +2.71% | 8,406,306 |
| Nov 20, 2025 | $310.81 | $314.75 | $310.00 | $311.54 | +0.79% | 7,337,568 |
| Nov 19, 2025 | $313.93 | $315.00 | $304.53 | $309.09 | -1.43% | 8,181,075 |
| Nov 18, 2025 | $317.01 | $317.50 | $308.77 | $313.58 | -2.17% | 9,182,145 |
| Nov 17, 2025 | $320.60 | $327.88 | $319.43 | $320.52 | -0.42% | 6,485,370 |
| Nov 14, 2025 | $326.95 | $328.21 | $320.49 | $321.86 | -3.21% | 8,676,498 |
| Nov 13, 2025 | $338.35 | $339.03 | $331.29 | $332.52 | -1.93% | 7,788,683 |
| Nov 12, 2025 | $328.45 | $343.17 | $327.08 | $339.06 | +3.55% | 10,403,260 |
| Nov 11, 2025 | $323.30 | $327.86 | $319.88 | $327.45 | +1.83% | 7,157,796 |
| Nov 10, 2025 | $319.99 | $324.25 | $317.17 | $321.58 | -0.81% | 9,283,842 |
| Nov 7, 2025 | $319.66 | $324.55 | $314.16 | $324.21 | +0.82% | 9,402,873 |
| Nov 6, 2025 | $328.92 | $332.37 | $321.45 | $321.56 | -1.89% | 7,922,131 |
| Nov 5, 2025 | $326.30 | $330.21 | $324.22 | $327.74 | -0.93% | 9,697,089 |
| Nov 4, 2025 | $327.63 | $336.50 | $327.20 | $330.83 | -0.89% | 9,646,591 |
| Nov 3, 2025 | $339.13 | $340.70 | $326.60 | $333.79 | -2.27% | 11,181,380 |
| Oct 31, 2025 | $344.39 | $346.28 | $337.12 | $341.56 | -0.93% | 8,390,831 |
| Oct 30, 2025 | $347.52 | $354.54 | $343.60 | $344.75 | -2.96% | 11,441,930 |
| Oct 29, 2025 | $364.28 | $366.15 | $353.88 | $355.26 | -3.42% | 11,874,950 |
| Oct 28, 2025 | $380.68 | $381.00 | $358.63 | $367.84 | +0.51% | 18,858,690 |
| Oct 27, 2025 | $363.50 | $366.22 | $361.40 | $365.98 | +0.96% | 7,766,441 |
| Oct 24, 2025 | $361.37 | $365.42 | $360.03 | $362.50 | +0.57% | 5,462,101 |
| Oct 23, 2025 | $355.58 | $362.28 | $353.64 | $360.45 | -0.29% | 5,756,666 |
| Oct 22, 2025 | $363.96 | $364.00 | $358.00 | $361.49 | -1.06% | 7,833,031 |
| Oct 21, 2025 | $365.14 | $371.05 | $361.50 | $365.37 | +0.24% | 6,885,288 |
| Oct 20, 2025 | $358.54 | $365.57 | $357.51 | $364.48 | – | 5,996,541 |
Seasonality
UNH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | -3.7% | 1.9% | 5.3% | -1.1% | 2.4% | 1.8% | 1.8% | -0.4% | 6.0% | 4.5% | -1.6% |
| Months up | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -13.1% | 2.2% | -7.0% | 36.9% | 2.7% | 9.9% | -0.3% | -6.0% | -5.2% | 10.9% | ||
| 2025 | 7.2% | -12.4% | 10.7% | -21.4% | -26.6% | 4.1% | -20.0% | 24.2% | 12.1% | -1.1% | -3.5% | 0.8% |
| 2024 | -2.8% | -3.5% | 0.6% | -2.2% | 2.4% | 3.2% | 13.1% | 2.4% | -0.6% | -3.5% | 8.1% | -16.8% |
| 2023 | -5.8% | -4.7% | -0.4% | 4.1% | -1.0% | -0.9% | 5.4% | -5.9% | 6.2% | 6.2% | 3.3% | -4.5% |
| 2022 | -5.9% | 0.7% | 7.5% | -0.3% | -2.3% | 3.8% | 5.6% | -4.2% | -2.4% | 9.9% | -1.3% | -2.9% |
| 2021 | -4.9% | -0.4% | 12.4% | 7.2% | 3.3% | -2.4% | 2.9% | 1.0% | -5.8% | 17.8% | -3.5% | 13.4% |
| 2020 | -7.3% | -6.4% | -1.8% | 17.3% | 4.2% | -2.8% | 2.7% | 3.2% | 0.2% | -2.1% | 10.2% | 4.6% |
| 2019 | 8.5% | -10.4% | 2.5% | -5.7% | 3.7% | 1.4% | 2.0% | -6.0% | -6.7% | 16.3% | 10.8% | 5.4% |
| 2018 | 7.4% | -4.5% | -5.1% | 10.5% | 2.2% | 1.9% | 3.2% | 6.0% | -0.6% | -1.8% | 8.0% | -11.5% |
| 2017 | 1.3% | 2.0% | -0.5% | 6.6% | 0.2% | 6.3% | 3.4% | 3.7% | -1.2% | 7.3% | 8.9% | -3.4% |