UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	40.790	41.360	40.370	40.370	38.354	11,371
2022-12-13	41.500	41.540	40.250	40.780	38.744	50,821
2022-12-12	40.320	41.630	40.320	41.070	39.019	19,363
2022-12-09	40.930	41.280	40.320	40.320	38.307	8,106
2022-12-08	40.430	41.080	40.430	40.630	38.601	9,686
2022-12-07	40.180	40.690	40.180	40.290	38.278	33,902
2022-12-06	40.290	40.560	39.990	40.320	38.307	35,511
2022-12-05	39.950	40.620	39.850	40.290	38.278	26,711
2022-12-02	39.500	40.630	39.500	39.800	37.813	2,415
2022-12-01	38.670	42.480	38.670	41.020	38.972	42,772
2022-11-30	39.880	40.370	39.640	40.240	38.150	22,507
2022-11-29	40.140	40.340	39.660	39.710	37.648	43,277
2022-11-28	41.030	41.350	40.720	40.720	38.605	5,415
2022-11-25	40.500	41.680	40.500	41.370	39.221	30,216
2022-11-24	40.750	40.810	40.010	40.780	38.662	112
2022-11-23	40.220	40.750	40.220	40.320	38.226	14,678
2022-11-22	39.440	40.400	39.410	39.890	37.818	3,052
2022-11-21	40.630	40.630	39.070	39.070	37.041	28,781
2022-11-18	78.720	81.270	78.720	81.260	38.520	2,456
2022-11-17	80.860	81.980	79.520	79.520	37.695	28,944
2022-11-16	76.730	78.900	76.260	78.690	37.301	41,694
2022-11-14	79.190	80.630	78.340	78.340	37.136	28,480
2022-11-11	82.060	82.770	77.380	78.970	37.434	215,912
2022-11-10	82.100	84.050	81.510	83.580	39.620	38,940
2022-11-09	81.180	82.040	80.120	80.440	38.131	5,726
2022-11-08	80.870	81.500	80.010	81.160	38.472	11,962
2022-11-07	77.720	80.640	77.720	80.160	37.998	31,232
2022-11-04	79.000	79.000	76.270	77.150	36.571	26,320
2022-11-03	81.050	81.050	79.460	79.770	37.813	59,408
2022-11-01	81.770	82.110	79.380	81.790	38.771	29,754
2022-10-31	83.950	84.540	81.770	81.770	38.762	7,436
2022-10-28	83.470	84.410	83.320	83.320	39.496	22,030
2022-10-27	83.220	83.220	81.640	81.640	38.700	42,774
2022-10-26	82.200	83.510	82.200	83.220	39.449	17,906
2022-10-25	82.140	82.190	81.020	81.860	38.804	36,926
2022-10-24	79.950	82.250	79.950	81.850	38.799	230,356
2022-10-21	77.590	78.820	77.590	78.280	37.107	65,560
2022-10-20	78.340	78.600	77.380	77.380	36.681	16,650
2022-10-19	78.290	78.800	77.810	78.110	37.027	27,644
2022-10-18	79.340	79.660	77.920	77.940	36.946	19,260
2022-10-17	78.070	79.180	77.480	78.930	37.415	18,116
2022-10-14	79.480	79.980	78.070	78.070	37.008	29,604
2022-10-13	74.940	77.120	74.940	76.460	36.244	21,232
2022-10-11	74.250	75.620	73.930	74.950	35.529	43,480
2022-10-10	75.080	75.080	73.800	73.930	35.045	11,226
2022-10-07	76.210	76.210	74.840	75.080	35.590	33,592
2022-10-06	77.420	77.820	76.920	77.120	36.557	10,220
2022-10-05	77.900	78.400	77.710	77.710	36.837	13,032
2022-10-04	76.680	77.370	76.540	76.890	36.448	10,442
2022-10-03	77.740	77.740	75.010	76.000	36.026	77,998
2022-09-30	79.290	79.690	77.740	77.740	36.851	53,928
2022-09-29	78.420	78.650	77.610	78.270	37.102	8,564
2022-09-28	77.260	78.640	77.040	78.400	37.164	41,876
2022-09-27	77.830	78.390	77.830	78.010	36.979	26,856
2022-09-26	78.220	78.680	76.070	78.680	37.297	4,052
2022-09-23	75.960	77.260	75.690	76.600	36.311	31,662
2022-09-22	75.100	76.530	74.900	75.750	35.908	70,454
2022-09-21	79.000	79.000	75.710	75.710	35.889	49,024
2022-09-20	76.530	77.200	76.500	76.860	36.434	12,662
2022-09-19	77.680	77.720	76.510	76.980	36.491	8,678

← NewerPage 17 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.