UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	34.500	35.040	34.500	34.800	33.143	35,352
2023-03-10	34.180	34.510	33.240	34.040	32.419	14,264
2023-03-09	34.230	36.180	34.160	34.270	32.638	1,261
2023-03-08	35.020	35.020	32.950	34.500	32.777	6,995
2023-03-07	35.560	35.760	35.020	35.020	33.272	8,252
2023-03-06	35.840	35.910	35.350	35.350	33.585	4,621
2023-03-03	36.460	36.460	35.270	35.380	33.614	36,480
2023-03-02	34.500	35.670	34.500	35.450	33.680	45,286
2023-03-01	35.350	35.500	35.060	35.100	33.348	23,012
2023-02-28	35.900	35.900	35.350	35.350	33.585	59,575
2023-02-27	35.930	36.310	35.780	35.780	33.994	3,824
2023-02-24	36.260	36.500	35.930	35.930	34.136	5,958
2023-02-23	36.240	36.280	35.690	35.990	34.193	5,957
2023-02-22	36.350	36.450	36.000	36.000	34.203	12,967
2023-02-17	36.370	36.870	36.210	36.870	35.029	28,437
2023-02-16	36.760	36.960	36.360	36.360	34.545	42,738
2023-02-15	36.640	36.660	36.280	36.460	34.640	13,972
2023-02-14	36.310	36.720	36.150	36.670	34.839	34,381
2023-02-13	36.830	36.960	36.350	36.540	34.716	9,065
2023-02-10	36.270	37.100	36.190	36.760	34.925	43,943
2023-02-09	35.910	36.770	35.910	36.580	34.754	21,820
2023-02-08	35.200	35.940	35.200	35.800	34.013	66,729
2023-02-07	34.840	35.350	34.770	35.350	33.585	9,361
2023-02-06	34.740	35.420	34.740	34.840	33.101	48,515
2023-02-03	34.300	35.010	34.270	34.510	32.787	71,456
2023-02-02	35.430	35.430	33.170	33.820	32.131	153,055
2023-02-01	35.970	36.670	35.920	36.670	34.839	265,490
2023-01-31	36.070	36.650	35.960	35.960	34.165	35,674
2023-01-30	35.460	35.990	35.350	35.500	33.728	24,736
2023-01-27	35.730	35.730	35.320	35.470	33.699	29,376
2023-01-26	36.020	36.020	35.510	35.510	33.737	25,579
2023-01-25	35.990	36.090	35.300	35.640	33.861	25,700
2023-01-24	36.250	36.250	35.630	35.990	34.193	37,159
2023-01-23	36.190	36.250	35.910	35.970	34.174	38,095
2023-01-20	36.250	36.280	35.730	35.980	34.184	22,811
2023-01-19	35.380	36.250	35.190	35.790	34.003	58,731
2023-01-18	35.340	35.450	34.950	34.980	33.234	5,891
2023-01-17	35.870	35.980	35.250	35.250	33.490	21,808
2023-01-16	35.900	36.190	35.460	35.710	33.927	1,343
2023-01-13	35.990	36.910	35.580	35.900	34.108	18,968
2023-01-12	36.390	36.390	35.770	36.000	34.203	17,570
2023-01-11	36.040	36.870	35.970	36.370	34.554	17,893
2023-01-10	36.830	36.830	35.920	36.080	34.279	19,452
2023-01-09	37.130	37.710	36.640	36.640	34.811	18,151
2023-01-06	37.040	37.170	36.500	36.500	34.678	31,409
2023-01-05	39.050	39.100	37.400	37.400	35.533	24,839
2023-01-04	40.470	40.470	39.030	39.030	37.081	38,683
2023-01-03	41.750	41.750	39.710	40.320	38.307	66,508
2023-01-02	40.400	43.960	39.980	43.960	41.765	3,132
2022-12-29	39.220	40.170	39.220	39.760	37.775	24,670
2022-12-28	40.270	40.410	39.590	39.590	37.613	2,429
2022-12-27	39.680	40.420	39.680	40.120	38.117	31,654
2022-12-26	39.630	39.690	39.070	39.690	37.708	5,915
2022-12-23	39.630	39.630	38.580	38.960	37.015	14,412
2022-12-22	38.840	39.030	38.620	38.760	36.825	21,192
2022-12-21	38.600	39.250	38.580	38.940	36.996	2,725
2022-12-20	39.610	39.610	38.590	38.590	36.663	15,595
2022-12-19	39.820	39.910	39.440	39.440	37.471	27,624
2022-12-16	39.750	39.750	38.940	39.650	37.670	38,762
2022-12-15	40.790	40.910	39.830	39.860	37.870	25,083

← NewerPage 16 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.