UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.990	30.990	30.630	30.730	30.730	1,444
2026-07-22	31.720	31.720	30.990	30.990	30.990	7,663
2026-07-21	30.930	31.610	30.500	31.480	31.480	5,668
2026-07-20	31.310	31.310	30.550	30.620	30.620	4,044
2026-07-17	31.100	31.950	31.000	31.000	31.000	28,508
2026-07-16	32.900	33.500	30.520	30.520	30.520	83,458
2026-07-15	30.000	30.720	29.940	30.290	30.290	20,745
2026-07-14	31.090	31.250	30.550	30.670	30.670	69,634
2026-07-13	31.020	31.550	31.020	31.280	31.280	12,626
2026-07-10	31.490	31.700	30.870	30.920	30.920	8,425
2026-07-09	31.760	31.830	31.250	31.490	31.490	16,702
2026-07-08	31.390	31.550	31.140	31.360	31.360	378
2026-07-07	30.510	31.460	30.510	30.910	30.910	17,420
2026-07-06	31.330	31.430	30.430	30.430	30.430	25,023
2026-07-03	31.470	32.250	30.770	31.330	31.330	29,347
2026-07-02	31.000	31.870	30.810	31.470	31.470	9,508
2026-07-01	30.770	31.830	30.770	31.700	31.700	9,301
2026-06-30	30.470	31.230	30.470	30.600	30.600	13,644
2026-06-29	31.440	31.620	30.800	30.830	30.830	34,553
2026-06-26	30.420	31.540	30.420	31.440	31.440	9,547
2026-06-25	30.520	30.940	30.390	30.730	30.730	38,526
2026-06-24	30.320	30.540	29.900	30.100	30.100	7,530
2026-06-23	30.150	30.270	29.900	30.190	30.190	19,512
2026-06-22	30.260	30.260	29.460	30.090	30.090	36,567
2026-06-19	29.340	30.880	28.910	30.880	30.880	28,489
2026-06-18	29.010	29.900	29.010	29.340	29.340	14,378
2026-06-17	29.600	29.660	29.000	29.000	29.000	19,773
2026-06-16	29.790	29.910	29.560	29.600	29.600	25,899
2026-06-15	29.200	29.970	28.770	29.790	29.790	5,058
2026-06-12	29.400	29.640	28.800	29.640	29.640	16,150
2026-06-11	29.860	30.670	29.540	29.540	29.423	7,671
2026-06-10	30.500	30.700	29.860	29.860	29.747	16,872
2026-06-09	29.510	30.460	29.510	30.380	30.265	8,319
2026-06-08	29.080	30.230	29.010	30.230	30.116	34,228
2026-06-05	29.000	29.580	28.980	29.480	29.368	35,924
2026-06-03	26.930	27.990	26.930	27.380	27.276	13,783
2026-06-02	26.970	27.160	26.860	26.920	26.818	17,263
2026-06-01	27.350	27.540	27.070	27.210	27.107	27,966
2026-05-29	27.600	27.650	27.240	27.400	27.296	10,167
2026-05-28	27.610	28.070	27.350	27.350	27.247	4,299
2026-05-27	26.600	27.780	26.000	27.600	27.496	10,694
2026-05-26	27.570	27.570	27.010	27.150	27.047	5,878
2026-05-25	27.510	27.990	27.510	27.580	27.476	1,135
2026-05-22	27.500	27.990	27.490	27.990	27.884	8,734
2026-05-21	27.180	27.580	27.180	27.260	27.157	9,926
2026-05-20	27.890	28.270	27.170	27.170	27.067	18,622
2026-05-19	27.590	28.460	27.590	28.050	27.944	20,331
2026-05-18	27.450	28.000	27.180	27.850	27.745	111,604
2026-05-15	28.580	28.670	28.250	28.340	28.233	14,881
2026-05-14	28.420	28.640	28.170	28.590	28.482	19,065
2026-05-13	27.750	28.700	27.740	28.620	28.512	42,358
2026-05-12	26.220	27.780	26.220	27.640	27.535	38,687
2026-05-11	26.580	26.870	26.320	26.770	26.669	13,786
2026-05-08	26.040	26.580	25.840	26.580	26.479	17,863
2026-05-07	25.940	25.990	25.550	25.850	25.752	41,881
2026-05-06	25.900	25.940	25.220	25.940	25.842	49,094
2026-05-05	25.810	25.810	25.390	25.460	25.364	44,371
2026-05-04	26.010	26.270	25.790	26.220	26.121	31,562
2026-04-30	26.460	26.460	25.990	26.170	26.071	16,034
2026-04-29	25.480	26.460	25.480	26.440	26.340	28,925

← NewerPage 2 of 5 · 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.