UnitedHealth Group Incorporated
UNHNYSEHealthcare● Active
$399.47
+$3.00(+0.76%)
Market Cap$362.8B
P/E Ratio—
52W High$404.15
52W Low$234.6
UnitedHealth Group Incorporated（UNH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
unh · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$630.73
Nov 11, 2024
-36.7% from here
5-Year Low5Y
$234.60
Aug 1, 2025
+70.3% from low
IPO Priceadj.
$0.1445
Oct 17, 1984
+276.3K% since IPO
1 Year Ago
$303.19
Jun 9, 2025
+31.8% in 1Y
5 Years Ago
$401.74
Jun 8, 2021
-0.6% in 5Y
10 Years Ago
$140.40
Jun 8, 2016
+184.5% in 10Y
Historical Price Data · UNH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $399.54 | $404.04 | $397.20 | $399.47 | $399.47 | 10.9M | -0.02% |
| Jun 4, 2026 | $390.00 | $401.38 | $389.82 | $396.47 | $396.47 | 12.7M | +1.66% |
| Jun 3, 2026 | $380.00 | $387.46 | $376.81 | $377.00 | $377.00 | 6.8M | -0.79% |
| Jun 2, 2026 | $377.98 | $380.08 | $374.72 | $377.92 | $377.92 | 3.9M | -0.02% |
| Jun 1, 2026 | $376.11 | $383.35 | $375.92 | $379.86 | $379.86 | 6.6M | +1.00% |
| May 29, 2026 | $383.78 | $385.12 | $375.45 | $380.31 | $380.31 | 10.3M | -0.90% |
| May 28, 2026 | $384.96 | $389.26 | $380.96 | $382.53 | $382.53 | 4.3M | -0.63% |
| May 27, 2026 | $378.43 | $384.53 | $377.09 | $384.01 | $384.01 | 4.5M | +1.47% |
| May 26, 2026 | $386.00 | $386.52 | $376.41 | $376.86 | $376.86 | 6.5M | -2.37% |
| May 22, 2026 | $381.92 | $390.54 | $381.01 | $388.47 | $388.47 | 5.6M | +1.72% |
| May 21, 2026 | $381.12 | $386.11 | $380.54 | $382.48 | $382.48 | 4.7M | +0.36% |
| May 20, 2026 | $389.55 | $393.38 | $380.70 | $383.30 | $383.30 | 7.8M | -1.60% |
| May 19, 2026 | $390.00 | $394.99 | $387.51 | $389.24 | $389.24 | 5.0M | -0.19% |
| May 18, 2026 | $390.00 | $392.14 | $383.50 | $391.13 | $391.13 | 8.4M | +0.29% |
| May 15, 2026 | $394.30 | $397.63 | $390.25 | $393.85 | $393.85 | 9.8M | -0.11% |
| May 14, 2026 | $401.00 | $401.90 | $396.00 | $399.09 | $399.09 | 5.3M | -0.48% |
| May 13, 2026 | $396.50 | $404.15 | $393.00 | $401.16 | $401.16 | 8.5M | +1.18% |
| May 12, 2026 | $382.85 | $397.42 | $382.01 | $396.39 | $396.39 | 9.2M | +3.54% |
| May 11, 2026 | $380.45 | $384.81 | $376.07 | $384.44 | $384.44 | 6.9M | +1.05% |
| May 8, 2026 | $371.99 | $379.98 | $371.99 | $379.98 | $379.98 | 6.5M | +2.15% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UNH
Jan 1 → Dec 31 · 6 years2026+20.7%$330.90 → $399.47
+20.7%
2025-35.0%$508.00 → $330.11
-35.0%
2024-4.0%$526.84 → $505.86
-4.0%
2023+0.3%$525.13 → $526.47
+0.3%
2022+6.0%$500.00 → $530.18
+6.0%
2021+24.5%$403.33 → $502.14
+24.5%
Best Year2021 · +24.5%
Worst Year2025 · -35.0%
Positive Years4 / 6
Avg Annual Return+2.1%
6Y Total Return-1.0%
6Y CAGR~-0.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7B
Thermo Fisher Scientific Inc.
TMO
$472.80+0.00%
Mkt Cap $175.7BWhat If You Invested in UNH?
If you invested $1,000 in UNH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,845
Total Return+184.5%
CAGR~+11.0% / yr
Profit+$1,845
Based on Jun 8, 2016 · $140.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
UnitedHealth Group Incorporated（UNH）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $399.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UNH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UNH 历史股价FMP 日线复权 OHLCV