UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	74.150	74.720	73.060	74.290	35.141	84,800
2022-06-22	71.000	72.730	70.990	72.400	34.247	42,284
2022-06-21	67.300	71.390	67.300	70.720	33.453	158,924
2022-06-20	66.140	66.600	65.580	66.600	31.504	3,602
2022-06-17	65.050	66.450	60.520	66.450	31.433	6,384
2022-06-15	67.760	69.720	65.250	66.620	31.513	52,156
2022-06-14	68.050	68.190	67.010	67.670	31.931	31,022
2022-06-13	68.000	69.840	68.000	68.320	32.238	136,742
2022-06-10	68.750	69.670	68.600	69.030	32.573	88,106
2022-06-09	66.600	69.200	66.600	68.750	32.441	44,542
2022-06-08	68.920	69.310	68.350	68.580	32.360	15,052
2022-06-07	67.730	69.040	67.730	68.920	32.521	42,634
2022-06-06	66.130	67.470	66.130	66.840	31.539	36,194
2022-06-03	67.720	67.720	66.120	66.120	31.200	67,042
2022-06-02	67.670	67.670	66.230	67.080	31.653	11,290
2022-06-01	67.280	67.890	66.950	67.630	31.912	32,358
2022-05-31	67.160	68.120	67.160	67.280	31.747	40,454
2022-05-30	68.100	68.520	67.150	67.150	31.686	1,738
2022-05-27	67.240	68.620	67.240	68.620	32.379	29,690
2022-05-26	68.620	68.860	68.410	68.410	32.280	7,076
2022-05-25	68.330	69.140	68.250	68.340	32.247	20,874
2022-05-24	67.740	68.400	67.160	68.040	32.106	79,170
2022-05-23	67.170	67.840	65.160	67.220	31.719	119,682
2022-05-20	67.800	68.150	66.000	67.200	31.709	182,714
2022-05-19	66.620	67.360	65.600	67.050	31.639	100,018
2022-05-18	68.960	68.960	66.760	66.760	31.502	48,286
2022-05-17	69.510	69.660	69.120	69.120	32.615	46,306
2022-05-16	69.790	69.790	69.790	69.790	32.931	0
2022-05-13	71.000	71.000	69.790	69.790	32.931	53,882
2022-05-12	69.700	70.430	69.260	70.430	33.233	74,482
2022-05-11	71.530	72.740	71.320	71.720	33.842	68,836
2022-05-10	71.260	72.500	71.030	71.620	33.795	86,106
2022-05-09	71.810	72.700	71.220	71.270	33.630	9,862
2022-05-06	71.490	72.550	71.000	72.160	34.050	88,198
2022-05-05	72.000	72.310	70.210	70.210	33.130	435,156
2022-05-04	70.870	71.140	70.300	71.060	33.531	70,422
2022-05-03	72.250	72.250	70.600	70.600	33.314	44,550
2022-05-02	73.250	73.400	71.700	72.250	34.092	171,618
2022-04-29	73.100	73.190	71.830	71.830	33.894	56,132
2022-04-28	75.080	75.080	73.720	73.720	34.786	24,772
2022-04-27	73.730	74.000	72.660	72.660	34.286	145,730
2022-04-26	73.210	74.500	73.200	73.200	34.541	59,608
2022-04-25	70.980	73.110	70.980	73.020	34.456	96,976
2022-04-22	71.510	72.210	71.110	71.340	33.663	1,146,514
2022-04-20	71.580	72.230	71.510	72.010	33.979	27,530
2022-04-19	70.700	72.180	70.700	71.650	33.809	17,230
2022-04-18	71.540	72.120	70.560	70.560	33.295	4,322
2022-04-14	72.380	74.590	71.500	71.500	33.738	67,566
2022-04-13	70.900	72.010	70.900	71.690	33.828	8,184
2022-04-12	70.770	71.650	70.770	70.960	33.484	47,396
2022-04-11	73.130	73.310	71.780	71.780	33.870	46,334
2022-04-08	72.560	74.200	72.560	73.360	34.616	14,490
2022-04-07	71.330	72.910	71.330	72.560	34.239	53,664
2022-04-06	69.050	71.750	69.050	71.570	33.771	59,696
2022-04-05	66.770	69.890	66.770	68.550	32.346	49,926
2022-04-04	68.010	68.010	66.770	66.770	31.506	33,748
2022-04-01	68.700	68.750	68.010	68.010	32.092	14,810
2022-03-31	70.980	70.980	69.280	69.280	32.691	18,094
2022-03-30	69.300	70.960	69.300	70.810	33.413	8,434
2022-03-29	69.660	69.910	69.040	69.250	32.677	2,428

← NewerPage 19 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.