The lowest closing price for UnitedHealth (UNH) this year was $236.28, on August 1. It is down 27% for the year. The latest price is $364.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 20 2025 | $358.54 | $365.57 | $357.51 | $364.48 | 5,974,211 |
October 17 2025 | $351.00 | $358.39 | $350.83 | $356.60 | 8,593,700 |
October 16 2025 | $361.84 | $362.00 | $354.40 | $356.67 | 5,872,100 |
October 15 2025 | $359.39 | $364.22 | $355.85 | $361.15 | 6,579,600 |
October 14 2025 | $354.95 | $362.33 | $353.40 | $359.93 | 5,974,800 |
October 13 2025 | $354.74 | $359.16 | $353.32 | $358.66 | 5,659,400 |
October 10 2025 | $369.40 | $369.40 | $352.51 | $354.50 | 13,141,900 |
October 09 2025 | $372.52 | $376.22 | $366.08 | $367.69 | 8,759,800 |
October 08 2025 | $366.93 | $374.63 | $365.80 | $369.92 | 9,438,300 |
October 07 2025 | $359.41 | $364.72 | $358.06 | $363.66 | 7,236,200 |
October 06 2025 | $361.03 | $362.52 | $357.11 | $358.77 | 7,181,700 |
October 03 2025 | $357.25 | $368.00 | $356.61 | $360.20 | 13,494,800 |
October 02 2025 | $347.29 | $355.08 | $344.65 | $353.72 | 8,564,200 |
October 01 2025 | $343.90 | $348.70 | $341.63 | $348.30 | 8,825,500 |
September 30 2025 | $343.75 | $349.32 | $342.33 | $345.30 | 7,429,700 |
September 29 2025 | $343.98 | $345.55 | $341.45 | $345.18 | 6,878,900 |
September 26 2025 | $347.93 | $349.97 | $341.30 | $344.08 | 6,774,700 |
September 25 2025 | $348.90 | $350.19 | $343.60 | $345.56 | 8,104,900 |
September 24 2025 | $350.20 | $354.50 | $347.84 | $351.81 | 9,016,300 |
September 23 2025 | $341.00 | $352.70 | $339.96 | $347.69 | 12,504,100 |
September 22 2025 | $334.46 | $342.48 | $332.60 | $341.30 | 8,903,700 |
September 19 2025 | $336.50 | $340.96 | $333.84 | $336.69 | 13,656,800 |
September 18 2025 | $343.53 | $344.93 | $334.12 | $334.82 | 11,255,600 |
September 17 2025 | $337.69 | $343.00 | $337.69 | $341.61 | 8,467,700 |
September 16 2025 | $347.50 | $349.04 | $338.32 | $339.78 | 12,695,800 |
Daily pricing data for UnitedHealth dates back to 10/17/1984, and may be incomplete.
