UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	33.860	34.660	33.860	34.330	32.696	39,858
2023-06-07	34.250	34.460	33.910	33.910	32.296	20,875
2023-06-06	35.040	35.040	33.910	34.060	32.438	206,001
2023-06-05	35.500	35.500	35.020	35.040	33.372	22,415
2023-06-02	34.730	35.510	34.670	35.000	33.334	6,186
2023-06-01	35.250	35.850	35.030	35.190	33.515	32,497
2023-05-31	34.700	35.240	34.700	35.210	33.534	31,459
2023-05-30	34.840	34.840	34.390	34.520	32.876	9,424
2023-05-29	34.540	34.540	34.280	34.400	32.762	841
2023-05-26	34.320	34.940	34.270	34.270	32.638	11,210
2023-05-25	34.080	34.430	33.950	34.340	32.705	7,573
2023-05-24	33.890	34.110	33.890	33.950	32.334	17,993
2023-05-23	33.780	34.170	33.780	34.060	32.438	40,675
2023-05-22	34.040	34.250	33.920	34.050	32.429	11,600
2023-05-19	34.240	34.580	34.120	34.120	32.496	2,597
2023-05-18	34.000	34.170	33.710	33.860	32.248	27,573
2023-05-17	33.950	34.250	33.770	34.120	32.496	17,398
2023-05-16	34.300	34.300	33.790	33.790	32.181	11,905
2023-05-15	34.450	34.570	33.900	33.910	32.296	15,292
2023-05-12	34.560	34.640	34.330	34.450	32.810	13,346
2023-05-11	35.240	35.240	34.370	34.430	32.791	34,375
2023-05-10	34.610	34.870	34.540	34.540	32.896	13,101
2023-05-09	35.190	35.680	34.880	34.900	33.238	19,551
2023-05-08	34.710	35.310	34.710	35.180	33.505	24,990
2023-05-05	35.370	35.470	34.760	34.850	33.191	17,862
2023-05-04	34.260	34.880	34.260	34.620	32.972	26,877
2023-05-03	35.470	35.470	34.840	34.840	33.181	15,726
2023-05-02	35.620	35.690	35.300	35.310	33.629	71,092
2023-04-28	35.090	35.320	34.880	34.880	33.219	32,611
2023-04-27	34.900	34.900	34.850	34.850	33.191	8,463
2023-04-26	34.990	34.990	34.560	34.770	33.115	5,889
2023-04-25	35.350	35.850	35.350	35.520	33.829	22,532
2023-04-24	35.080	35.280	34.890	35.100	33.429	19,899
2023-04-20	35.050	35.220	34.990	35.080	33.410	20,525
2023-04-19	36.230	36.230	35.090	35.090	33.419	53,665
2023-04-18	35.780	36.060	35.410	35.750	34.048	12,468
2023-04-17	35.900	35.950	35.530	35.580	33.886	12,661
2023-04-14	37.300	37.300	35.880	35.880	34.172	45,776
2023-04-13	36.650	37.260	36.530	36.880	35.124	40,187
2023-04-12	37.060	37.060	36.650	36.650	34.905	37,005
2023-04-11	36.890	37.260	36.890	37.140	35.372	12,550
2023-04-10	37.030	37.320	36.940	37.170	35.400	1,314
2023-04-06	37.030	37.070	36.800	36.930	35.172	24,759
2023-04-05	35.890	36.930	35.840	36.730	34.981	80,411
2023-04-04	35.990	35.990	35.730	35.770	34.067	2,730
2023-04-03	35.760	35.890	35.090	35.800	34.096	89,035
2023-03-31	34.320	34.440	33.900	33.900	32.286	5,225
2023-03-30	34.170	34.170	33.690	34.080	32.457	1,239
2023-03-29	34.970	35.100	34.020	34.020	32.400	37,450
2023-03-28	35.830	35.830	34.650	34.650	33.000	11,753
2023-03-27	36.230	36.330	35.720	35.720	34.019	14,604
2023-03-24	35.630	35.700	35.420	35.560	33.867	15,474
2023-03-23	35.590	36.140	35.270	35.420	33.734	52,949
2023-03-22	36.180	36.420	35.600	35.600	33.905	10,258
2023-03-21	35.910	35.910	35.690	35.870	34.162	4,985
2023-03-20	35.010	35.900	35.010	35.590	33.896	24,120
2023-03-17	35.370	35.430	35.200	35.220	33.543	65,909
2023-03-16	35.350	35.530	34.980	35.240	33.562	33,092
2023-03-15	35.070	35.430	34.960	34.960	33.296	7,038
2023-03-14	34.560	35.020	34.420	34.670	33.019	13,067

← NewerPage 15 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.