The highest closing price for UnitedHealth (UNH) last month was $341.84, on December 12. It was up 1.6% for the month. The latest price is $341.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $332.32 | $333.33 | $329.88 | $330.11 | 4,285,205 |
December 30 2025 | $329.73 | $336.15 | $329.51 | $332.16 | 4,432,488 |
December 29 2025 | $330.89 | $334.25 | $328.28 | $328.94 | 4,346,789 |
December 26 2025 | $327.20 | $331.89 | $326.26 | $331.83 | 4,359,289 |
December 24 2025 | $325.20 | $328.99 | $324.13 | $327.58 | 2,842,681 |
December 23 2025 | $324.00 | $327.80 | $323.76 | $324.80 | 4,463,292 |
December 22 2025 | $322.90 | $329.80 | $321.65 | $325.16 | 7,872,420 |
December 19 2025 | $328.06 | $334.60 | $326.07 | $327.42 | 10,552,980 |
December 18 2025 | $328.93 | $330.18 | $324.57 | $328.14 | 6,354,947 |
December 17 2025 | $333.61 | $335.52 | $330.48 | $331.63 | 4,685,579 |
December 16 2025 | $340.42 | $340.99 | $331.03 | $334.20 | 6,334,030 |
December 15 2025 | $340.99 | $344.96 | $337.00 | $341.10 | 6,447,186 |
December 12 2025 | $337.50 | $344.98 | $337.37 | $341.84 | 7,978,995 |
December 11 2025 | $330.37 | $339.25 | $328.76 | $336.73 | 7,513,165 |
December 10 2025 | $322.75 | $328.73 | $319.60 | $328.37 | 5,910,546 |
December 09 2025 | $323.16 | $326.36 | $322.48 | $323.60 | 4,628,440 |
December 08 2025 | $328.70 | $329.10 | $322.83 | $323.62 | 4,782,815 |
December 05 2025 | $332.76 | $333.47 | $326.32 | $328.70 | 5,905,996 |
December 04 2025 | $337.13 | $338.98 | $326.52 | $331.26 | 8,061,622 |
December 03 2025 | $323.82 | $339.12 | $322.84 | $337.44 | 9,769,961 |
December 02 2025 | $321.21 | $326.50 | $320.64 | $322.37 | 7,978,098 |
December 01 2025 | $324.98 | $327.86 | $320.87 | $321.05 | 6,034,980 |
Daily pricing data for UnitedHealth dates back to 11/5/1984, and may be incomplete.
