UNH Monthly Statistics
UNH monthly stock returns with historical performance by month, return charts, and downloadable statistics.
UNITEDHEALTH GROUP INCORPORATED (Delaware) (UNH) company overview
UnitedHealth Group is one of the largest private health insurers and provides medical benefits to about 51 million members globally, including 1 million outside the US as of December 2025. As a leader in employer-sponsored, self-directed, and government-backed insurance plans, UnitedHealth has obtained massive scale in medical insurance. Along with its insurance assets, UnitedHealth's Optum franchises help create a healthcare services colossus that spans everything from pharmaceutical benefits to providing outpatient care and analytics to affiliates and third parties.
| Period | Return % |
|---|---|
| 2000-01 | -1.49 |
| 2000-02 | -3.47 |
| 2000-03 | 16.59 |
| 2000-04 | 11.95 |
| 2000-05 | 11.75 |
| 2000-06 | 15.02 |
| 2000-07 | -4.57 |
| 2000-08 | 15.44 |
| 2000-09 | 4.49 |
| 2000-10 | 10.78 |
| 2000-11 | 7.24 |
| 2000-12 | 4.64 |
| 2001-01 | -8.08 |
| 2001-02 | 5.04 |
| 2001-03 | 0 |
| 2001-04 | 10.53 |
| 2001-05 | -12.16 |
| 2001-06 | 7.37 |
| 2001-07 | 9.13 |
| 2001-08 | 0.95 |
| 2001-09 | -2.29 |
| 2001-10 | -1.08 |
| 2001-11 | 8.64 |
| 2001-12 | -0.95 |
| 2002-01 | 5.09 |
| 2002-02 | -2.53 |
| 2002-03 | 5.41 |
| 2002-04 | 14.92 |
| 2002-05 | 3.42 |
| 2002-06 | 0.84 |
| 2002-07 | -4.24 |
| 2002-08 | 0.78 |
| 2002-09 | -1.27 |
| 2002-10 | 4.26 |
| 2002-11 | -10.47 |
| 2002-12 | 2.55 |
| 2003-01 | 5.27 |
| 2003-02 | -5.69 |
| 2003-03 | 10.56 |
| 2003-04 | 0.48 |
| 2003-05 | 4.17 |
| 2003-06 | 4.71 |
| 2003-07 | 3.7 |
| 2003-08 | -5.11 |
| 2003-09 | 1.78 |
| 2003-10 | 1.11 |
| 2003-11 | 5.94 |
| 2003-12 | 7.94 |
| 2004-01 | 4.64 |
| 2004-02 | 1.84 |
| 2004-03 | 3.94 |
| 2004-04 | -4.59 |
| 2004-05 | 6.12 |
| 2004-06 | -4.6 |
| 2004-07 | 1.06 |
| 2004-08 | 5.12 |
| 2004-09 | 11.52 |
| 2004-10 | -1.82 |
| 2004-11 | 14.42 |
| 2004-12 | 6.25 |
| 2005-01 | 1 |
| 2005-02 | 2.54 |
| 2005-03 | 4.63 |
| 2005-04 | -0.9 |
| 2005-05 | 2.79 |
| 2005-06 | 7.33 |
| 2005-07 | 0.31 |
| 2005-08 | -1.53 |
| 2005-09 | 9.13 |
| 2005-10 | 3.01 |
| 2005-11 | 3.4 |
| 2005-12 | 3.81 |
| 2006-01 | -4.38 |
| 2006-02 | -2 |
| 2006-03 | -4.07 |
| 2006-04 | -10.96 |
| 2006-05 | -11.62 |
| 2006-06 | 1.87 |
| 2006-07 | 6.81 |
| 2006-08 | 8.61 |
| 2006-09 | -5.29 |
| 2006-10 | -0.85 |
| 2006-11 | 0.62 |
| 2006-12 | 9.47 |
| 2007-01 | -2.74 |
| 2007-02 | -0.15 |
| 2007-03 | 1.51 |
| 2007-04 | 0.17 |
| 2007-05 | 3.22 |
| 2007-06 | -6.63 |
| 2007-07 | -5.3 |
| 2007-08 | 3.26 |
| 2007-09 | -3.16 |
| 2007-10 | 1.49 |
| 2007-11 | 11.9 |
| 2007-12 | 5.82 |
| 2008-01 | -12.65 |
| 2008-02 | -8.58 |
| 2008-03 | -26.08 |
| 2008-04 | -5.03 |
| 2008-05 | 4.84 |
| 2008-06 | -23.27 |
| 2008-07 | 6.97 |
| 2008-08 | 8.44 |
| 2008-09 | -16.62 |
| 2008-10 | -6.54 |
| 2008-11 | -11.46 |
| 2008-12 | 26.61 |
| 2009-01 | 6.5 |
| 2009-02 | -30.64 |
| 2009-03 | 6.51 |
| 2009-04 | 12.37 |
| 2009-05 | 13.1 |
| 2009-06 | -6.09 |
| 2009-07 | 12.33 |
| 2009-08 | -0.21 |
| 2009-09 | -10.57 |
| 2009-10 | 3.63 |
| 2009-11 | 10.48 |
| 2009-12 | 6.31 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 373.94 | 387.49 | 373.02 | 379.3 | — |
| 2026-10-08 | 375.38 | 376.45 | 368.5 | 370.95 | — |
| 2026-10-07 | 375.92 | 383.48 | 372.01 | 375.98 | — |
| 2026-10-06 | 379.03 | 380.41 | 373.7 | 376.32 | — |
| 2026-10-05 | 372.33 | 379.13 | 368.05 | 378.58 | — |
| 2026-10-02 | 365.14 | 372.67 | 364.47 | 371.9 | — |
| 2026-10-01 | 367.99 | 371.86 | 362.6 | 365.2 | — |
| 2026-09-30 | 374.93 | 374.05 | 365.76 | 367.08 | — |
| 2026-09-29 | 374.88 | 376.59 | 371.33 | 374.94 | — |
| 2026-09-28 | 376.36 | 380.98 | 374.56 | 377.83 | — |
| 2026-09-25 | 375.95 | 379.17 | 371.27 | 376.59 | — |
| 2026-09-24 | 371.92 | 375.28 | 368.5 | 375.01 | — |
| 2026-09-23 | 370.89 | 372.61 | 366 | 371.29 | — |
| 2026-09-21 | 377.87 | 378.95 | 373.82 | 377.56 | — |
| 2026-09-18 | 375.29 | 378.49 | 372.42 | 376.9 | — |
| 2026-09-17 | 376.45 | 380.45 | 374.2 | 375.21 | — |
| 2026-09-16 | 375.9 | 380.22 | 373.63 | 375.26 | — |
| 2026-09-15 | 383.55 | 383.8 | 375.5 | 375.93 | — |
| 2026-09-14 | 381.44 | 386.46 | 379.28 | 383.55 | — |
| 2026-09-11 | 390.42 | 391.73 | 375.9 | 379.09 | — |
| 2026-09-10 | 396 | 399.27 | 387.61 | 388.28 | — |
| 2026-09-09 | 405.17 | 406.53 | 378.08 | 393.06 | — |
| 2026-09-08 | 392.4 | 403.8 | 390.55 | 400.84 | — |
| 2026-09-04 | 397.05 | 402.23 | 395.23 | 397.14 | — |
| 2026-09-02 | 399.27 | 401.12 | 396.67 | 399.66 | — |
| 2026-09-01 | 392.08 | 399.6 | 391.78 | 396.3 | — |
| 2026-08-31 | 393.52 | 394.49 | 387.72 | 389.41 | — |
| 2026-08-27 | 396.87 | 399.88 | 393.77 | 395.05 | — |
| 2026-08-26 | 396.33 | 406.25 | 396.01 | 401.01 | — |
| 2026-08-25 | 397.8 | 399.03 | 395.62 | 396.59 | — |
| 2026-08-24 | 391.04 | 399.58 | 390.86 | 398.76 | — |
| 2026-08-21 | 386 | 393.65 | 386.16 | 390.11 | — |
| 2026-08-20 | 388.25 | 392.71 | 383.83 | 384.85 | — |
| 2026-08-19 | 394.57 | 396.8 | 386.35 | 388.61 | — |
| 2026-08-18 | 397.43 | 398.79 | 393.52 | 393.93 | — |
| 2026-08-17 | 398.57 | 398.9 | 391.43 | 395.62 | — |
| 2026-08-14 | 398 | 403.18 | 396.56 | 401.73 | — |
| 2026-08-13 | 405.59 | 407.32 | 398.6 | 399.06 | — |
| 2026-08-12 | 400.98 | 407.2 | 400.65 | 405.59 | — |
| 2026-08-11 | 409 | 410.9 | 401.32 | 402.19 | — |
| 2026-08-10 | 408.6 | 413.07 | 407.99 | 408.74 | — |
| 2026-08-07 | 401.58 | 410.64 | 400.69 | 407.08 | — |
| 2026-08-06 | 415.27 | 416.97 | 402.4 | 403.97 | — |
| 2026-08-05 | 403.19 | 416.36 | 397.8 | 412.75 | — |
| 2026-08-04 | 415.55 | 416 | 406.8 | 407.55 | — |
| 2026-08-03 | 417.43 | 419.34 | 413.32 | 415.36 | — |
| 2026-07-31 | 422 | 422.65 | 414.06 | 414.4 | — |
| 2026-07-30 | 415.19 | 427.34 | 411.29 | 421.47 | — |
| 2026-07-29 | 428.26 | 431.68 | 420.46 | 420.57 | — |
| 2026-07-28 | 419.93 | 430.46 | 415.11 | 428.79 | — |
| 2026-07-27 | 422.51 | 422.88 | 412.54 | 417.64 | — |
| 2026-07-24 | 425.24 | 429 | 418.92 | 420.74 | — |
| 2026-07-23 | 428.27 | 430.48 | 420.4 | 423.56 | — |
| 2026-07-22 | 434.95 | 436.32 | 429.7 | 431.31 | — |
| 2026-07-21 | 422.48 | 436.95 | 420.5 | 436.35 | — |
| 2026-07-20 | 427.25 | 431.02 | 417.38 | 421.55 | — |
| 2026-07-17 | 426.72 | 437.47 | 425.1 | 426.09 | — |
| 2026-07-16 | 449.39 | 461 | 420.37 | 423.38 | — |
| 2026-07-15 | 419.49 | 424.11 | 414.37 | 418.52 | — |
| 2026-07-14 | 431 | 432.15 | 421.79 | 425.19 | — |
| 2026-07-13 | 426.46 | 431.55 | 425.52 | 429.09 | — |
| 2026-07-10 | 431.67 | 432.84 | 423.65 | 424.62 | — |
| 2026-07-09 | 427.11 | 434.3 | 423.52 | 431.68 | — |
| 2026-07-08 | 427.14 | 430.77 | 423.83 | 425.6 | — |
| 2026-07-07 | 423.95 | 428.6 | 422.13 | 428.19 | — |
| 2026-07-06 | 423.49 | 424.4 | 415.15 | 417.99 | — |
| 2026-07-02 | 428.13 | 430.2 | 422 | 425.36 | — |
| 2026-07-01 | 417.11 | 428.02 | 413.73 | 426.54 | — |
| 2026-06-30 | 422.72 | 422.74 | 413.25 | 415.63 | — |
| 2026-06-29 | 426.53 | 426.7 | 415.81 | 419.82 | — |
| 2026-06-26 | 416.16 | 427.81 | 416.16 | 427.89 | — |
| 2026-06-25 | 406.65 | 417.58 | 406.65 | 415.53 | — |
| 2026-06-24 | 410.54 | 413.43 | 400 | 405.8 | — |
| 2026-06-23 | 409.52 | 409.9 | 402.89 | 409.25 | — |
| 2026-06-22 | 402.14 | 409.46 | 402.14 | 406.68 | — |
| 2026-06-18 | 402.77 | 406.18 | 399.25 | 400.96 | — |
| 2026-06-17 | 409.12 | 411.16 | 398.66 | 399.53 | — |
| 2026-06-16 | 410.67 | 411.7 | 406.54 | 407.65 | — |
| 2026-06-15 | 406.7 | 414.15 | 399.65 | 411.04 | — |
| 2026-06-12 | 409.01 | 409.33 | 404.81 | 408.52 | — |
| 2026-06-11 | 408.71 | 409.98 | 403.11 | 405.55 | — |
| 2026-06-10 | 413.5 | 415.96 | 404.55 | 407.46 | — |
| 2026-06-09 | 409.99 | 413 | 407.44 | 413 | — |
| 2026-06-05 | 399.54 | 404 | 397.2 | 399.47 | — |
| 2026-06-04 | 390 | 401.38 | 389.82 | 396.47 | — |
| 2026-06-03 | 380 | 387.46 | 376.82 | 377 | — |
| 2026-06-02 | 377.98 | 380.08 | 374.72 | 377.92 | — |
| 2026-06-01 | 376.11 | 383.35 | 375.92 | 379.86 | — |
| 2026-05-29 | 383.78 | 385.12 | 375.45 | 380.31 | — |
| 2026-05-28 | 384.96 | 389.26 | 380.95 | 382.53 | — |
| 2026-05-27 | 378.42 | 384.53 | 377.09 | 384.01 | — |
| 2026-05-22 | 381.92 | 390.54 | 381.01 | 388.47 | — |
| 2026-05-21 | 381.12 | 386.11 | 380.54 | 382.48 | — |
| 2026-05-20 | 389.55 | 393.38 | 380.7 | 383.3 | — |
| 2026-05-19 | 390 | 394.99 | 387.51 | 389.24 | — |
| 2026-05-18 | 390 | 392.14 | 383.5 | 391.13 | — |
| 2026-05-15 | 394.3 | 397.63 | 390.27 | 393.85 | — |
| 2026-05-14 | 401 | 401.74 | 396 | 399.09 | — |
| 2026-05-13 | 396.5 | 404.14 | 393.01 | 401.16 | — |
| 2026-05-12 | 382.85 | 397.4 | 382.01 | 396.39 | — |
| 2026-05-11 | 380.45 | 384.81 | 376.07 | 384.44 | — |
| 2026-05-08 | 371.99 | 379.98 | 371.99 | 379.98 | — |
| 2026-05-07 | 366.64 | 369.81 | 364.72 | 369.74 | — |
| 2026-05-06 | 363.1 | 368.54 | 358.25 | 367.28 | — |
| 2026-05-05 | 370.48 | 371.77 | 361.81 | 363.87 | — |
| 2026-05-04 | 368.55 | 370.83 | 364.65 | 370.75 | — |
| 2026-05-01 | 371.96 | 372.9 | 367.02 | 368.78 | — |
| 2026-04-30 | 368.51 | 371.99 | 363 | 370.48 | — |
| 2026-04-29 | 366 | 370.84 | 365.01 | 370.74 | — |
| 2026-04-28 | 356.84 | 369.63 | 355.76 | 366.77 | — |
| 2026-04-27 | 353.91 | 356.49 | 348.95 | 354.69 | — |
| 2026-04-24 | 356.49 | 358.2 | 351.39 | 354.92 | — |
| 2026-04-23 | 354.68 | 356.85 | 350.5 | 354.56 | — |
| 2026-04-22 | 350.88 | 358.56 | 350.06 | 353.52 | — |
| 2026-04-21 | 353.01 | 357.68 | 345.23 | 346.01 | — |
| 2026-04-20 | 324.19 | 325.39 | 320.12 | 323.48 | — |
| 2026-04-17 | 320.05 | 325.25 | 317.14 | 324.63 | — |
| 2026-04-16 | 315 | 318.61 | 313.11 | 316.4 | — |
| 2026-04-15 | 316 | 317.76 | 311.14 | 314.05 | — |
| 2026-04-14 | 312.51 | 319.61 | 312.51 | 314.19 | — |