UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	78.580	78.790	78.400	78.790	37.349	856
2022-09-15	76.950	78.890	76.950	78.010	36.979	85,198
2022-09-14	75.950	76.210	75.100	75.100	35.600	17,996
2022-09-13	77.240	77.240	75.880	75.880	35.969	11,224
2022-09-12	76.880	78.050	76.880	77.340	36.662	4,678
2022-09-09	75.000	78.080	75.000	77.500	36.737	147,376
2022-09-08	77.120	79.200	77.120	78.040	36.993	6,536
2022-09-06	77.510	78.550	77.350	77.350	36.589	152,712
2022-09-05	77.370	77.390	75.830	75.830	35.870	754
2022-09-02	81.000	81.000	76.200	77.370	36.598	367,062
2022-09-01	76.000	81.500	75.750	81.500	38.552	45,240
2022-08-31	77.660	77.930	77.110	77.190	36.513	223,276
2022-08-30	76.220	76.820	75.790	76.110	36.002	12,118
2022-08-29	76.700	76.700	75.760	76.190	36.040	29,094
2022-08-26	78.340	78.510	76.700	76.700	36.281	93,402
2022-08-25	78.100	79.100	77.970	78.830	37.289	136,972
2022-08-24	78.630	78.670	78.100	78.100	36.944	147,304
2022-08-23	78.570	78.570	77.880	77.880	36.840	10,888
2022-08-22	80.510	81.060	79.880	80.140	37.909	47,220
2022-08-19	81.430	82.110	80.480	81.260	38.438	86,096
2022-08-18	80.260	80.840	80.260	80.340	38.003	35,090
2022-08-17	80.510	80.870	80.100	80.260	37.965	23,614
2022-08-16	80.080	80.450	79.850	80.090	37.885	9,172
2022-08-15	78.960	79.870	78.950	79.130	37.431	1,466
2022-08-12	78.530	79.130	78.340	78.380	37.076	9,942
2022-08-11	77.900	78.890	77.900	78.070	36.929	73,078
2022-08-10	77.820	78.020	77.470	77.830	36.816	34,608
2022-08-09	79.220	79.980	78.700	78.700	37.227	52,496
2022-08-08	78.970	79.050	78.050	78.180	36.981	58,808
2022-08-05	79.780	79.780	78.420	78.990	37.365	21,162
2022-08-04	81.410	81.410	79.450	79.640	37.672	34,242
2022-08-03	81.620	82.070	81.220	81.680	38.637	29,376
2022-08-02	79.500	81.020	79.500	80.650	38.150	34,396
2022-08-01	80.150	80.490	78.740	79.090	37.412	68,584
2022-07-29	80.160	80.790	79.620	80.150	37.913	41,694
2022-07-28	79.050	80.920	79.050	80.240	37.956	26,726
2022-07-27	81.140	81.140	79.990	80.100	37.890	29,696
2022-07-26	81.950	82.250	81.190	81.190	38.405	44,768
2022-07-25	81.840	82.020	80.840	80.840	38.240	52,406
2022-07-22	81.750	82.030	81.040	82.030	38.803	21,512
2022-07-21	80.900	82.000	80.820	81.670	38.632	19,522
2022-07-20	81.430	81.430	80.280	81.000	38.315	122,490
2022-07-19	81.000	82.360	81.000	82.180	38.874	2,376
2022-07-18	80.600	81.350	80.240	80.240	37.956	21,114
2022-07-15	79.680	82.150	79.640	81.300	38.457	100,000
2022-07-14	77.220	78.160	76.770	78.160	36.972	23,640
2022-07-13	78.500	78.530	77.300	77.410	36.617	76,128
2022-07-12	79.010	80.120	79.010	79.660	37.682	32,042
2022-07-11	78.540	79.750	78.390	79.010	37.374	38,858
2022-07-08	77.610	79.990	77.610	77.950	36.873	76,478
2022-07-07	79.270	79.290	78.290	78.320	37.048	24,542
2022-07-06	77.610	80.000	77.610	79.630	37.667	62,310
2022-07-05	78.940	78.940	75.890	77.610	36.712	52,120
2022-07-04	79.260	80.000	78.370	80.000	37.842	1,782
2022-07-01	77.170	79.200	76.000	78.370	37.071	220,978
2022-06-30	77.150	77.150	76.120	76.720	36.291	81,758
2022-06-29	76.780	77.090	76.080	76.080	35.988	66,092
2022-06-28	75.650	77.170	75.650	76.270	36.078	70,268
2022-06-27	74.460	76.130	74.040	75.880	35.894	197,154
2022-06-24	75.510	75.510	73.200	73.960	34.985	101,822

← NewerPage 18 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.