BMV · UNH · stock

UnitedHealth Group Incorporated (UNH) stock price history

Every BMV trading session of UnitedHealth Group Incorporated from Oct 31, 2013 to Nov 12, 2026: 3,223 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get UNH data, free keyYear by year table

UNH adjusted close, 2013 to 2026

UNHUnitedHealth Group Incorporated
MX$7,540+21.2% over one year
201620182020202220242026
MX$12,617
All time high, 2024
MX$7,984
52 week high, MX$4,636 low
3,223
Daily sessions since 2013

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

UNH key facts

  • UnitedHealth Group Incorporated (UNH) closed at MX$7,540 on Nov 12, 2026 on BMV.
  • UNH's all time high close is MX$12,617, set on Nov 12, 2024; its all time low close is MX$882.49 on Oct 31, 2013.
  • UNH's 52 week range is MX$4,636 to MX$7,984.
  • UNH returned +21.2% over the year to Nov 12, 2026 and -19.5% over five years.
  • Over ten years UNH returned +151%, +9.6% a year compounded.
  • UNH's deepest drawdown was -64.8% from Nov 12, 2024 to Aug 1, 2025.
  • DataCedar holds 3,223 daily sessions of UNH history from Oct 31, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UNH price chart, 2013 to 2026

UNH adjusted close, Oct 31, 2013 to Nov 12, 2026MX$882.49MX$2,130MX$5,140MX$12,4052014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UNH returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+9.3%
3 months+8.9%
6 months+10.6%
Year to date+26.4%
1 year+21.2%
3 years-21.1%
5 years-19.5%
10 years+150.8%
Since Oct 31, 2013+754.4%
Compound annual growth, 13.0 years+17.9%

UNH records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$12,617 on Nov 12, 2024
All time low close
MX$882.49 on Oct 31, 2013
52 week high
MX$7,984 on Oct 22, 2026
52 week low
MX$4,636 on Mar 27, 2026
Deepest drawdown
-64.8% from Nov 12, 2024 to Aug 1, 2025, not yet recovered
Best single session
+12.2% on Aug 15, 2025
Worst single session
-28.6% on Apr 21, 2025
Volatility, 1 year annualised
40.2%
Sessions closing higher, 1 year
50%
Growth of 1 since 2013
8.5×
Best calendar year
2016, +61%
Worst calendar year
2025, -43%

UNH price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 31, 2013; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$5,893MX$7,984MX$4,636MX$7,540+26.9%433.2K214
2025MX$10,421MX$12,273MX$4,442MX$5,943-43.3%741.3K251
2024MX$9,120MX$12,617MX$7,258MX$10,475+17.4%192K251
2023MX$10,268MX$10,268MX$7,532MX$8,924-13.1%161.6K251
2022MX$10,334MX$11,250MX$9,109MX$10,268-0.6%194.3K251
2021MX$6,838MX$10,351MX$6,475MX$10,334+49.5%168.8K253
2020MX$5,466MX$7,483MX$4,871MX$6,915+32.1%254.9K246
2019MX$4,762MX$5,583MX$3,925MX$5,235+8.1%707.6K251
2018MX$4,288MX$5,828MX$3,910MX$4,842+11.8%411K233
2017MX$3,302MX$4,366MX$2,996MX$4,332+31.2%275.3K238
2016MX$2,050MX$3,348MX$1,947MX$3,302+61.1%493.4K247
2015MX$1,493MX$2,087MX$1,461MX$2,050+36.5%588.3K248
2014MX$970.62MX$1,518MX$919.23MX$1,502+54.7%387K250
2013MX$882.49MX$970.62MX$882.49MX$970.62n/a7.3K39

UNH monthly closes, last 12 months

MonthMonth end closeChange
November 2026MX$7,540-1.4%
October 2026MX$7,650+15.0%
September 2026MX$6,652-0.1%
August 2026MX$6,661-6.8%
July 2026MX$7,147-1.4%
June 2026MX$7,248+9.6%
May 2026MX$6,614+2.5%
April 2026MX$6,453+33.2%
March 2026MX$4,844-3.9%
February 2026MX$5,039+1.2%
January 2026MX$4,979-16.2%
December 2025MX$5,943-1.4%

About the UNH data

Daily bars. 3,223 sessions from Oct 31, 2013 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/bmv%3AUNH/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • UBSN UBS Group AG
  • ULTA Ulta Beauty, Inc.
  • UMCN United Microelectronics Corporation
  • UMIN Umicore SA
  • UPS United Parcel Service, Inc.
  • UPST Upstart Holdings, Inc.
  • UPWK Upwork Inc.
  • URI United Rentals, Inc.

Common questions

UNH share price history

Start with any symbol.

Start free