UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	38.780	38.960	37.520	38.810	37.439	696
2023-11-29	37.540	37.590	37.170	37.410	36.001	113,482
2023-11-28	38.780	38.780	37.550	37.550	36.136	1,759
2023-11-27	38.500	38.500	37.930	37.970	36.540	19,299
2023-11-24	38.100	38.320	38.040	38.130	36.694	3,807
2023-11-23	38.520	38.770	36.300	38.020	36.588	643
2023-11-22	37.710	38.160	37.590	38.110	36.675	4,374
2023-11-21	37.480	38.030	37.230	37.710	36.290	21,325
2023-11-20	37.560	37.560	36.960	37.070	35.674	11,307
2023-11-17	37.700	37.700	37.180	37.530	36.117	11,450
2023-11-16	37.720	37.730	37.340	37.480	36.069	9,601
2023-11-14	37.570	37.910	37.290	37.720	36.300	12,713
2023-11-13	38.020	38.270	37.790	37.790	36.367	36,110
2023-11-10	37.960	38.070	37.820	37.900	36.473	1,303
2023-11-09	37.470	38.120	37.420	37.960	36.531	12,690
2023-11-08	37.360	37.800	37.350	37.640	36.223	56,751
2023-11-07	37.160	37.550	36.870	37.360	35.953	14,870
2023-11-06	37.420	37.420	37.160	37.160	35.761	4,792
2023-11-03	37.770	37.770	37.040	37.060	35.664	29,876
2023-11-01	38.100	38.350	37.660	37.660	36.242	25,075
2023-10-31	38.470	38.600	38.410	38.480	37.031	30,276
2023-10-30	37.630	38.280	37.380	38.090	36.656	35,055
2023-10-27	37.580	37.580	36.890	37.450	36.040	4,138
2023-10-26	37.800	37.870	37.600	37.600	36.184	8,859
2023-10-25	37.790	37.980	37.220	37.920	36.492	17,972
2023-10-24	37.620	37.880	37.370	37.420	36.011	18,509
2023-10-23	37.900	37.900	37.310	37.310	35.905	14,222
2023-10-20	38.520	38.570	37.860	37.860	36.434	4,724
2023-10-19	38.800	38.910	38.190	38.330	36.887	4,185
2023-10-18	38.840	39.000	38.710	38.710	37.252	23,720
2023-10-17	38.840	39.170	38.430	38.430	36.983	49,501
2023-10-16	39.340	39.470	38.790	38.790	37.329	9,597
2023-10-13	37.650	39.280	37.650	39.150	37.676	30,064
2023-10-11	37.630	37.870	37.630	37.650	36.232	670
2023-10-10	38.600	38.600	37.830	37.830	36.405	7,107
2023-10-09	38.630	38.830	38.430	38.430	36.983	13,034
2023-10-06	38.050	38.760	38.050	38.630	37.175	9,391
2023-10-05	37.730	38.210	37.650	38.050	36.617	81,612
2023-10-04	37.470	37.670	37.290	37.450	36.040	602
2023-10-03	37.480	37.650	37.160	37.540	36.126	8,333
2023-10-02	36.330	37.280	36.250	37.080	35.684	128,927
2023-09-29	36.650	36.650	36.170	36.170	34.808	12,477
2023-09-28	36.330	37.060	36.330	36.650	35.270	14,617
2023-09-27	36.120	36.600	36.080	36.170	34.808	54,248
2023-09-26	36.170	36.220	35.880	36.030	34.673	110,970
2023-09-25	35.610	36.260	35.610	36.170	34.808	8,644
2023-09-22	34.920	35.800	34.920	35.600	34.259	31,019
2023-09-21	34.030	35.460	34.030	35.320	33.990	31,330
2023-09-20	33.260	34.400	33.260	34.030	32.749	42,558
2023-09-19	33.690	33.690	33.140	33.430	32.171	7,912
2023-09-18	33.840	33.840	33.560	33.690	32.421	962
2023-09-15	33.790	34.020	33.690	33.840	32.566	22,018
2023-09-14	34.220	34.220	33.450	33.790	32.518	1,917
2023-09-13	33.950	33.950	33.680	33.680	32.412	4,569
2023-09-12	33.750	34.200	33.500	33.950	32.672	29,177
2023-09-11	34.000	34.170	33.720	33.750	32.479	678
2023-09-08	34.020	34.650	34.020	34.120	32.835	1,670
2023-09-06	34.270	34.270	33.910	33.910	32.633	17,016
2023-09-05	33.490	34.390	33.490	34.120	32.581	70,787
2023-09-04	33.000	33.810	33.000	33.490	31.979	2,269

← NewerPage 13 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.