UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	35.640	35.640	35.000	35.000	33.763	2,051
2024-02-28	36.460	36.460	34.460	35.220	33.975	59,530
2024-02-27	37.250	37.260	36.240	36.380	35.095	15,032
2024-02-26	37.500	38.000	37.290	38.000	36.657	1,472
2024-02-23	37.440	37.710	37.410	37.580	36.252	3,587
2024-02-22	36.680	37.240	36.640	37.190	35.876	6,811
2024-02-21	36.520	36.750	36.450	36.710	35.413	4,894
2024-02-20	37.000	37.000	36.560	36.560	35.268	27,169
2024-02-19	35.750	37.310	35.750	37.290	35.972	4,030
2024-02-16	36.990	37.270	36.840	37.060	35.750	472
2024-02-15	36.720	37.150	36.720	36.920	35.615	2,847
2024-02-14	36.560	36.840	36.500	36.650	35.355	4,892
2024-02-09	37.110	37.110	36.480	36.480	35.191	39,500
2024-02-08	36.690	37.240	36.690	37.190	35.876	883
2024-02-07	36.170	36.910	36.170	36.690	35.394	7,709
2024-02-06	35.960	36.200	35.800	36.000	34.728	12,536
2024-02-05	36.200	36.430	35.800	35.800	34.535	13,149
2024-02-02	35.470	36.400	35.470	36.130	34.853	2,354
2024-02-01	36.310	36.310	35.470	35.480	34.226	22,446
2024-01-31	35.550	36.370	35.550	36.250	34.969	23,366
2024-01-30	35.760	35.830	35.550	35.550	34.294	4,904
2024-01-29	35.340	35.700	35.310	35.520	34.265	1,402
2024-01-26	34.650	35.370	34.550	35.220	33.975	30,720
2024-01-25	34.510	34.800	33.800	34.460	33.242	54,597
2024-01-24	36.600	36.600	36.100	36.150	34.873	16,447
2024-01-23	36.460	36.760	36.300	36.470	35.181	7,851
2024-01-22	35.370	36.510	35.360	36.440	35.152	4,773
2024-01-19	36.370	36.420	35.370	35.370	34.120	16,993
2024-01-18	37.580	37.580	35.180	36.310	35.027	34,324
2024-01-17	36.660	37.380	36.660	36.870	35.567	42,891
2024-01-16	36.570	36.710	36.380	36.430	35.143	3,614
2024-01-15	37.240	37.240	35.500	36.570	35.278	35,869
2024-01-12	35.860	36.210	35.440	36.010	34.738	90,167
2024-01-11	37.430	37.620	37.280	37.490	36.165	510
2024-01-10	37.720	37.730	37.470	37.470	36.146	3,220
2024-01-09	37.600	37.780	37.340	37.730	36.397	3,056
2024-01-08	37.730	37.730	36.930	37.290	35.972	15,640
2024-01-05	38.310	38.660	37.180	37.450	36.127	17,133
2024-01-04	38.050	38.550	38.050	38.120	36.773	11,407
2024-01-03	37.560	38.290	37.560	37.960	36.619	31,267
2024-01-02	36.690	37.880	36.690	37.560	36.233	32,554
2023-12-28	36.090	36.630	36.090	36.190	34.911	39,098
2023-12-27	35.810	36.060	35.810	35.940	34.670	3,127
2023-12-26	36.090	36.090	35.770	35.770	34.506	4,170
2023-12-22	36.210	36.250	36.000	36.090	34.815	1,403
2023-12-21	36.090	36.270	35.970	36.220	34.940	7,695
2023-12-20	36.470	36.690	36.250	36.390	35.104	1,749
2023-12-19	36.690	36.730	36.280	36.420	35.133	10,056
2023-12-18	37.510	37.510	36.780	36.780	35.480	14,457
2023-12-15	37.460	37.830	36.930	37.510	36.185	39,990
2023-12-14	38.480	38.480	37.050	37.460	36.136	27,732
2023-12-13	38.570	38.890	38.200	38.430	37.072	14,918
2023-12-12	38.210	38.850	38.210	38.620	37.255	8,165
2023-12-11	38.740	39.090	38.080	38.300	36.947	19,640
2023-12-08	38.320	38.740	38.190	38.740	37.371	3,695
2023-12-07	38.470	38.580	38.220	38.280	36.927	6,310
2023-12-06	38.590	38.630	38.290	38.410	37.053	1,360
2023-12-05	38.780	39.000	38.520	38.690	37.323	16,007
2023-12-04	38.020	38.790	38.020	38.790	37.419	12,019
2023-12-01	39.060	40.990	37.090	38.060	36.715	16,020

← NewerPage 12 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.