UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	37.840	37.840	37.420	37.780	36.545	199
2024-05-24	37.820	38.020	37.480	37.540	36.313	17,692
2024-05-23	38.440	38.440	37.980	38.140	36.893	2,125
2024-05-22	38.630	38.760	38.320	38.450	37.193	821
2024-05-21	38.060	38.300	37.640	38.300	37.048	6,186
2024-05-20	38.080	38.200	37.800	37.980	36.738	37,405
2024-05-17	38.210	38.430	38.110	38.300	37.048	1,299
2024-05-16	38.200	38.630	37.700	38.280	37.029	11,733
2024-05-15	37.920	38.360	37.870	37.970	36.729	7,551
2024-05-14	36.950	37.800	36.950	37.660	36.429	3,040
2024-05-13	37.660	37.840	37.470	37.710	36.477	82,200
2024-05-10	37.520	37.780	37.510	37.730	36.497	12,402
2024-05-09	36.690	37.360	36.690	37.180	35.965	7,053
2024-05-08	36.610	36.750	36.370	36.690	35.491	26,136
2024-05-07	35.800	36.320	35.720	36.210	35.026	16,793
2024-05-06	35.270	35.920	35.270	35.800	34.630	9,877
2024-05-03	35.130	35.870	35.130	35.270	34.117	36,404
2024-05-02	35.920	36.110	35.420	35.850	34.678	30,534
2024-04-30	35.910	36.000	35.710	35.920	34.746	46,303
2024-04-29	36.230	36.360	35.690	35.890	34.717	41,270
2024-04-26	36.020	36.350	36.020	36.310	35.123	5,738
2024-04-25	35.960	36.580	35.960	36.520	35.326	17,259
2024-04-24	35.550	35.960	35.490	35.960	34.785	4,248
2024-04-23	35.800	36.460	35.550	35.550	34.388	40,410
2024-04-22	36.420	37.140	36.400	36.540	35.346	20,478
2024-04-19	37.120	37.700	37.050	37.170	35.955	19,769
2024-04-18	36.050	37.480	36.050	37.010	35.800	33,216
2024-04-17	35.400	36.470	35.400	36.050	34.872	31,228
2024-04-16	36.000	36.000	35.100	35.450	34.291	52,681
2024-04-15	32.420	33.260	32.420	33.140	32.057	34,377
2024-04-12	32.010	32.450	31.990	32.070	31.022	6,931
2024-04-11	32.740	32.740	32.250	32.250	31.196	21,739
2024-04-10	33.090	33.090	32.650	32.770	31.699	9,850
2024-04-09	32.970	32.970	32.460	32.750	31.679	4,049
2024-04-08	33.090	33.150	32.680	32.900	31.825	4,255
2024-04-05	32.800	33.090	32.560	33.090	32.008	2,665
2024-04-04	33.260	33.260	32.680	32.800	31.728	6,614
2024-04-03	33.320	33.540	33.080	33.100	32.018	25,291
2024-04-02	34.370	34.370	32.500	33.060	31.979	80,041
2024-04-01	35.720	35.720	35.340	35.510	34.349	38,193
2024-03-28	34.960	35.400	34.880	35.400	34.243	6,436
2024-03-27	35.220	35.220	34.950	35.050	33.904	8,516
2024-03-26	34.680	35.070	34.590	34.980	33.837	12,330
2024-03-25	34.900	34.900	34.400	34.520	33.392	10,771
2024-03-22	35.060	35.230	35.060	35.160	34.011	1,122
2024-03-21	35.140	35.240	34.910	34.910	33.769	6,063
2024-03-20	35.400	35.400	34.960	34.990	33.846	8,643
2024-03-19	35.080	35.400	35.080	35.400	34.243	78,455
2024-03-18	35.010	35.180	34.790	34.790	33.653	125,850
2024-03-15	34.870	35.010	34.840	35.010	33.866	122,369
2024-03-14	34.820	34.870	34.590	34.870	33.730	146,461
2024-03-13	34.180	35.300	34.180	34.830	33.691	44,793
2024-03-12	34.690	35.010	34.690	34.880	33.740	3,926
2024-03-11	33.930	34.880	33.930	34.690	33.556	14,829
2024-03-08	33.960	34.420	33.780	34.080	32.966	72,131
2024-03-07	33.510	33.970	33.340	33.700	32.598	68,366
2024-03-06	33.540	33.820	33.050	33.270	32.094	3,803
2024-03-05	34.080	34.080	33.370	33.430	32.249	12,920
2024-03-04	34.760	34.760	33.960	34.120	32.914	106,132
2024-03-01	35.110	35.170	33.920	34.760	33.532	119,202

← NewerPage 11 of 21 · 1,248 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.