UnitedHealth Group Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	45.140	45.710	45.050	45.470	44.113	3,078
2024-08-19	44.730	45.110	44.640	44.910	43.570	1,968
2024-08-16	44.720	45.320	44.720	45.210	43.861	2,176
2024-08-15	45.570	45.570	44.820	45.440	44.084	1,331
2024-08-14	44.940	45.360	44.700	45.180	43.832	2,498
2024-08-13	44.750	44.940	44.330	44.890	43.551	2,177
2024-08-12	44.040	44.780	43.860	44.450	43.124	2,043
2024-08-09	44.640	44.670	43.890	44.040	42.726	26,829
2024-08-08	45.470	45.850	44.980	44.980	43.638	10,108
2024-08-07	46.200	46.200	44.750	45.470	44.113	3,945
2024-08-06	47.000	47.000	45.670	46.210	44.831	10,645
2024-08-05	48.010	48.450	46.440	46.660	45.268	7,169
2024-08-02	46.900	48.150	46.900	48.010	46.577	34,578
2024-08-01	46.820	47.200	45.780	46.730	45.336	23,706
2024-07-31	46.330	46.910	45.750	46.820	45.423	8,020
2024-07-30	45.820	46.680	45.820	46.330	44.948	17,953
2024-07-29	46.100	46.300	45.390	45.860	44.492	9,276
2024-07-26	45.430	46.570	45.090	46.100	44.724	24,281
2024-07-25	43.860	45.920	43.860	45.430	44.074	2,510
2024-07-24	43.470	45.360	43.470	44.980	43.638	39,574
2024-07-23	44.430	44.590	44.200	44.360	43.036	2,162
2024-07-22	45.520	45.520	44.290	44.290	42.968	37,096
2024-07-19	45.250	45.570	44.280	45.520	44.162	11,287
2024-07-18	44.820	46.000	44.620	45.150	43.803	34,940
2024-07-17	42.490	44.910	42.490	44.820	43.483	85,625
2024-07-16	40.340	42.720	40.340	42.490	41.222	65,551
2024-07-15	40.520	40.940	40.040	40.120	38.923	11,340
2024-07-12	39.510	39.920	39.350	39.830	38.642	14,535
2024-07-11	38.710	39.500	38.620	39.260	38.089	13,375
2024-07-10	38.040	38.710	37.800	38.710	37.555	9,315
2024-07-09	38.180	38.340	37.830	38.040	36.905	20,196
2024-07-08	38.230	38.760	37.930	38.180	37.041	13,475
2024-07-05	38.750	38.750	38.110	38.160	37.021	14,466
2024-07-04	38.800	38.800	38.290	38.760	37.603	862
2024-07-03	40.110	40.110	38.800	39.240	38.069	37,673
2024-07-02	40.200	40.570	39.930	40.240	39.039	7,235
2024-07-01	40.420	40.590	39.540	39.910	38.719	22,671
2024-06-28	38.510	40.300	38.510	40.300	39.098	27,636
2024-06-27	38.200	38.550	38.080	38.390	37.245	3,645
2024-06-26	38.060	38.380	37.930	38.320	37.177	3,947
2024-06-25	37.920	38.000	37.500	37.810	36.682	4,380
2024-06-24	37.420	37.780	37.320	37.780	36.653	18,947
2024-06-21	37.640	37.800	37.510	37.680	36.556	130,930
2024-06-20	37.230	37.840	37.110	37.760	36.633	13,616
2024-06-19	37.170	37.820	37.170	37.470	36.352	373
2024-06-18	38.000	38.050	37.240	37.420	36.303	23,076
2024-06-17	38.020	38.090	37.840	38.000	36.866	21,440
2024-06-14	37.710	38.000	37.350	37.710	36.585	40,076
2024-06-13	38.800	39.000	38.100	38.230	37.089	5,187
2024-06-12	38.030	38.390	37.550	38.050	36.806	45,378
2024-06-11	37.600	38.040	37.600	38.030	36.787	9,783
2024-06-10	37.710	37.900	37.280	37.900	36.661	16,680
2024-06-07	38.310	38.310	37.220	37.440	36.216	17,547
2024-06-06	38.090	38.090	37.260	37.720	36.487	11,357
2024-06-05	38.140	38.320	37.650	38.090	36.845	43,096
2024-06-04	37.580	38.380	37.320	38.130	36.884	10,646
2024-06-03	37.280	37.480	36.890	37.170	35.955	14,814
2024-05-31	36.140	37.280	36.000	37.280	36.061	40,122
2024-05-29	36.820	36.820	35.300	36.160	34.978	34,501
2024-05-28	37.500	37.500	36.980	37.090	35.878	21,555

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1168 USD
2026-03-05	0.1113 USD
2025-12-04	0.1176 USD
2025-09-11	0.1134 USD
2025-06-12	0.1184 USD
2025-03-06	0.1150 USD
2024-12-05	0.1250 USD
2024-09-12	0.1111 USD
2024-06-13	0.1118 USD
2024-03-07	0.0910 USD
2023-11-30	0.0901 USD
2023-09-06	0.2642 USD
2023-06-14	0.0892 USD
2023-03-09	0.0839 USD
2022-12-01	0.0851 USD
2022-09-08	0.1648 USD
2022-06-15	0.1667 USD
2022-03-10	0.1365 USD
2021-12-02	0.1601 USD
2021-09-09	0.1479 USD
2021-06-17	0.1402 USD
2021-03-11	0.1336 USD
2020-12-03	0.2466 USD
2020-09-10	0.9083 USD
2020-06-18	0.9080 USD
2020-03-12	0.7263 USD
2019-12-05	0.5813 USD
2019-09-12	0.5965 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.