UNH weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.79 |
| 2017 | -0.12 |
| 2017 | -2.43 |
| 2017 | 2.76 |
| 2017 | -0.66 |
| 2017 | -0.47 |
| 2017 | -1.91 |
| 2017 | 3.45 |
| 2017 | 3.09 |
| 2017 | 1.52 |
| 2017 | -0.17 |
| 2017 | -2.9 |
| 2017 | 0.01 |
| 2017 | 0.85 |
| 2017 | -0.74 |
| 2017 | 3.74 |
| 2017 | 1.29 |
| 2017 | -0.5 |
| 2017 |
In the last 52 weeks, UNH increased in 28 and decreased in 24. The average return for this period was -0.67%, while the median return was +0.32%. Maximum gain was +19.75% on 2025-08-15 and maximum loss was -23.68% on 2025-04-17.
Total : 52 Weeks
In the last 52 weeks, UNH increased in 28 and decreased in 24. The average return for this period was -0.67%, while the median return was +0.32%. Maximum gain was +19.75% on 2025-08-15 and maximum loss was -23.68% on 2025-04-17.
In the last 52 weeks, UNH increased in 28 and decreased in 24. The average return for this period was -0.67%, while the median return was +0.32%. Maximum gain was +19.75% on 2025-08-15 and maximum loss was -23.68% on 2025-04-17.
| 2025-12-26 | 322.9 | 331.8 | +2.8% |
| 2025-12-19 | 341.0 | 327.4 | -4.0% |
| 2025-12-12 | 328.7 | 341.8 | +4.0% |
| 2025-12-05 | 327.2 | 330.9 | +1.1% |
| 2025-11-28 | 324.5 | 329.8 | +1.6% |
| 2025-11-21 | 320.6 | 320.0 | -0.2% |
| 2025-11-14 | 320.0 | 321.9 | +0.6% |
| 2025-11-07 | 339.1 | 324.2 | -4.4% |
| 2025-10-31 | 363.5 | 341.6 | -6.0% |
| 2025-10-24 | 358.5 | 362.5 | +1.1% |
| 2025-10-17 | 354.7 | 356.6 | +0.5% |
| 2025-10-10 | 361.0 | 354.5 | -1.8% |
| 2025-10-03 | 344.0 | 360.2 | +4.7% |
| 2025-09-26 | 334.5 | 344.1 | +2.9% |
| 2025-09-19 | 351.3 | 336.7 | -4.1% |
| 2025-09-12 | 319.7 | 352.5 | +10.3% |
| 2025-09-05 | 308.3 | 315.4 | +2.3% |
| 2025-08-29 | 308.5 | 309.9 | +0.4% |
| 2025-08-22 | 313.2 | 307.4 | -1.8% |
| 2025-08-15 | 253.9 | 304.0 | +19.8% |
| 2025-08-08 | 238.2 | 250.9 | +5.3% |
| 2025-08-01 | 283.5 | 237.8 | -16.1% |
| 2025-07-25 | 284.6 | 281.1 | -1.3% |
| 2025-07-18 | 301.6 | 282.7 | -6.3% |
| 2025-07-11 | 308.0 | 304.1 | -1.3% |
| 2025-07-03 | 309.0 | 308.6 | -0.1% |
| 2025-06-27 | 301.9 | 309.1 | +2.4% |
| 2025-06-20 | 313.0 | 302.0 | -3.5% |
| 2025-06-13 | 305.0 | 313.5 | +2.8% |
| 2025-06-06 | 303.1 | 303.2 | +0.0% |
| -1.22 |
| 2017 | 0.47 |
| 2017 | 2.76 |
| 2017 | 1.04 |
| 2017 | 1.08 |
| 2017 | 0.09 |
| 2017 | 1.62 |
| 2017 | 0.16 |
| 2017 | 0.9 |
| 2017 | -0.23 |
| 2017 | 2.52 |
| 2017 | -0.33 |
| 2017 | 1.72 |
| 2017 | -0.92 |
| 2017 | -1.94 |
| 2017 | 1.82 |
| 2017 | 2.65 |
| 2017 | -0.73 |
| 2017 | -0.54 |
| 2017 | -2.59 |
| 2017 | 1.33 |
| 2017 | 0.75 |
| 2017 | -2.77 |
| 2017 | 7.8 |
| 2017 | 2.42 |
| 2017 | 0.31 |
| 2017 | -0.4 |
| 2017 | -0.19 |
| 2017 | 1.2 |
| 2017 | 6.85 |
| 2017 | -2.33 |
| 2017 | -0.31 |
| 2017 | -1.17 |
| 2017 | 0.63 |
| 2018 | 3.49 |
| 2018 | 0.22 |
| 2018 | 4.28 |
| 2018 | 2 |
| 2018 | -6.98 |
| 2018 | -4.26 |
| 2018 | 3.12 |
| 2018 | 0.99 |
| 2018 | -2.78 |
| 2018 | 0.92 |
| 2018 | 0.73 |
| 2018 | -6.49 |
| 2018 | -0.55 |
| 2018 | 2.52 |
| 2018 | -0.58 |
| 2018 | 3.5 |
| 2018 | 2.08 |
| 2018 | -2.12 |
| 2018 | 1.02 |
| 2018 | 2.4 |
| 2018 | -0.02 |
| 2018 | -0.21 |
| 2018 | 2.74 |
| 2018 | 2.05 |
| 2018 | 0.15 |
| 2018 | -3.55 |
| 2018 | 2.35 |
| 2018 | 2.61 |
| 2018 | -2.16 |
| 2018 | 1.2 |
| 2018 | 0.51 |
| 2018 | 1.5 |
| 2018 | 0.51 |
| 2018 | 0.49 |
| 2018 | 1.31 |
| 2018 | 0.1 |
| 2018 | -0.55 |
| 2018 | 0.06 |
| 2018 | -0.36 |
| 2018 | 0.73 |
| 2018 | -3.43 |
| 2018 | 1.99 |
| 2018 | -3.21 |
| 2018 | 0.5 |
| 2018 | 5.49 |
| 2018 | -1.77 |
| 2018 | -3.63 |
| 2018 | 6.33 |
| 2018 | -4.88 |
| 2018 | -1.33 |
| 2018 | -8.7 |
| 2018 | 4.23 |
| 2019 | -3.4 |
| 2019 | 3.02 |
| 2019 | 7.67 |
| 2019 | 1.51 |
| 2019 | 0.68 |
| 2019 | -2.39 |
| 2019 | 3.81 |
| 2019 | -1.5 |
| 2019 | -8.01 |
| 2019 | -4.36 |
| 2019 | 5.1 |
| 2019 | -2.2 |
| 2019 | -0.06 |
| 2019 | -0.37 |
| 2019 | -10.6 |
| 2019 | -1.78 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 303.25 | 313.32 | 302.92 | 313 | — |
| 2026-04-10 | 307.95 | 310.37 | 304.2 | 304.33 | — |
| 2026-04-09 | 305.82 | 307.89 | 304.15 | 306.91 | — |
| 2026-04-08 | 312 | 312.91 | 304.83 | 305.98 | — |
| 2026-04-07 | 308.85 | 312.43 | 300.75 | 307.73 | — |
| 2026-04-06 | 277.88 | 283.3 | 277.25 | 281.36 | — |
| 2026-04-02 | 272.29 | 279.03 | 271.53 | 277.26 | — |
| 2026-04-01 | 274.21 | 275.3 | 270.76 | 273.98 | — |
| 2026-03-31 | 263 | 271.86 | 262.61 | 270.59 | — |
| 2026-03-30 | 260.18 | 262.32 | 256.67 | 261.79 | — |
| 2026-03-27 | 267.5 | 267.67 | 255.97 | 259.02 | — |
| 2026-03-26 | 269.99 | 274.63 | 267.2 | 268.05 | — |
| 2026-03-25 | 275 | 276.08 | 267.16 | 270.55 | — |
| 2026-03-24 | 268.87 | 273.38 | 267.59 | 272.28 | — |
| 2026-03-23 | 279.14 | 280.74 | 269.09 | 269.54 | — |
| 2026-03-20 | 278.99 | 283.1 | 275.01 | 275.59 | — |
| 2026-03-19 | 284 | 287.55 | 280.09 | 280.44 | — |
| 2026-03-18 | 285.2 | 288.4 | 283.07 | 284.33 | — |
| 2026-03-17 | 287.8 | 288.99 | 284.87 | 287.57 | — |
| 2026-03-16 | 283.98 | 287.4 | 281.04 | 285.49 | — |
| 2026-03-13 | 278.06 | 282.88 | 277.81 | 282.09 | — |
| 2026-03-12 | 284.78 | 287.56 | 276.29 | 277.05 | — |
| 2026-03-11 | 282.38 | 286.22 | 280.6 | 285.25 | — |
| 2026-03-10 | 287.38 | 287.58 | 278.9 | 282.34 | — |
| 2026-03-09 | 282 | 285.2 | 278.66 | 285.17 | — |
| 2026-03-06 | 287.34 | 291.33 | 283.05 | 286.48 | — |
| 2026-03-05 | 290.05 | 291.39 | 286.74 | 288.77 | — |
| 2026-03-04 | 289.01 | 294.34 | 287.68 | 291.96 | — |
| 2026-03-03 | 288.99 | 293.74 | 284.36 | 289.21 | — |
| 2026-03-02 | 288.16 | 295.31 | 287.5 | 294.93 | — |
| 2026-02-27 | 284.7 | 294.13 | 283.85 | 293.27 | — |
| 2026-02-26 | 286.98 | 295.26 | 285.23 | 286.66 | — |
| 2026-02-25 | 277.29 | 284.74 | 276.87 | 284.2 | — |
| 2026-02-25 | 277.29 | 284.74 | 276.87 | 284.2 | — |
| 2026-02-25 | 277.29 | 284.74 | 276.87 | 284.2 | — |
| 2026-02-24 | 282.2 | 282.4 | 271.8 | 273.95 | — |
| 2026-02-23 | 288.55 | 291.77 | 281.67 | 282.34 | — |
| 2026-02-20 | 288.9 | 290.8 | 285.55 | 290 | — |
| 2026-02-19 | 290.89 | 290.89 | 286.89 | 289.93 | — |
| 2026-02-18 | 290 | 290.13 | 286.29 | 288.2 | — |
| 2026-02-17 | 294 | 294.23 | 288.34 | 289.09 | — |
| 2026-02-13 | 285.63 | 293.46 | 284.51 | 293.19 | — |
| 2026-02-12 | 278.16 | 286.31 | 275.81 | 284.37 | — |
| 2026-02-11 | 272.44 | 279.69 | 269.8 | 278.91 | — |
| 2026-02-10 | 277.52 | 279.49 | 272.65 | 273.22 | — |
| 2026-02-09 | 274.15 | 280.18 | 273.32 | 275.7 | — |
| 2026-02-06 | 267.06 | 277.81 | 266.41 | 276.65 | — |
| 2026-02-05 | 274.29 | 276.89 | 266.29 | 268.55 | — |
| 2026-02-04 | 282.01 | 284.5 | 274.05 | 275.92 | — |
| 2026-02-03 | 284.7 | 288.09 | 278.6 | 284.18 | — |
| 2026-02-02 | 286.02 | 290.4 | 282.28 | 285.59 | — |
| 2026-01-30 | 292.1 | 292.95 | 284.7 | 286.93 | — |
| 2026-01-29 | 294.33 | 295.6 | 289.22 | 292.29 | — |
| 2026-01-28 | 283.72 | 294.94 | 283.72 | 294.02 | — |
| 2026-01-27 | 293.97 | 299.5 | 280.4 | 282.7 | — |
| 2026-01-26 | 353.95 | 354.79 | 347.27 | 351.64 | — |
| 2026-01-23 | 354.28 | 357.87 | 352.99 | 356.26 | — |
| 2026-01-22 | 347.18 | 354.95 | 346.77 | 354.47 | — |
| 2026-01-21 | 339.43 | 348.08 | 338.69 | 347.75 | — |
| 2026-01-20 | 327.4 | 339.89 | 326.5 | 338.43 | — |