UNH: UnitedHealth Group Incorporated

As of Friday, May 22nd, 2026

$ 388.47

+5.99 +1.57%

Open: 381.92
High: 390.54
Low: 381.01
Volume: 5,595,940
Previous Close on Thursday, May 21st, 2026

$ 382.48

-0.82 -0.21%

Open: 381.12
High: 386.11
Low: 380.54
Volume: 4,362,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 381.92 390.54 381.01 388.47 5,595,940 +5.99 +1.57
2026-05-21 381.12 386.11 380.54 382.48 4,362,409 -0.82 -0.21
2026-05-20 389.55 393.38 380.70 383.30 7,736,537 -5.94 -1.53
2026-05-19 390.00 394.99 387.51 389.24 5,003,733 -1.89 -0.48
2026-05-18 390.00 392.14 383.50 391.13 8,060,961 -2.72 -0.69
2026-05-15 394.30 397.63 390.25 393.85 9,232,500 -5.24 -1.31
2026-05-14 401.00 401.90 396.00 399.09 5,264,351 -2.07 -0.52
2026-05-13 396.50 404.15 393.00 401.16 8,234,894 +4.77 +1.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 394.99
On 2026-05-19		 380.54
On 2026-05-21		 -5.38 -1.37 394.99
On 2026-05-19		 380.54
On 2026-05-21		 -3.66 386.92
10D 404.15
On 2026-05-13		 376.07
On 2026-05-11		 8.49 2.23 404.15
On 2026-05-13		 380.54
On 2026-05-21		 -5.84 390.96
20D 404.15
On 2026-05-13		 348.95
On 2026-04-27		 33.55 9.45 404.15
On 2026-05-13		 380.54
On 2026-05-21		 -5.84 379.63
WTD 394.99
On 2026-05-19		 380.54
On 2026-05-21		 -5.38 -1.37 394.99
On 2026-05-19		 380.54
On 2026-05-21		 -3.66 386.92
MTD 404.15
On 2026-05-13		 358.25
On 2026-05-06		 17.99 4.86 404.15
On 2026-05-13		 380.54
On 2026-05-21		 -5.84 383.12
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CNS

Cohen & Steers Inc.

71.84 -0.31 -0.43 227,108
BYND

Beyond Meat Inc.

0.77 -0.02 -2.87 29,825,761
FBK

FB Financial Corp.

52.68 +0.09 +0.17 218,029
GIS

General Mills, Inc.

33.69 +0.22 +0.66 6,602,273
UNH

UnitedHealth Group Incorporated

388.47 +5.99 +1.57 5,595,940