UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	70.280	70.320	69.010	69.700	32.889	70,392
2022-03-25	70.000	70.490	69.290	69.720	32.898	18,910
2022-03-24	69.730	71.070	69.270	70.600	33.314	21,494
2022-03-23	71.050	71.050	69.560	69.690	32.884	14,120
2022-03-22	71.380	71.810	71.000	71.050	33.526	18,090
2022-03-21	72.140	72.600	71.380	71.380	33.682	14,354
2022-03-18	72.890	73.630	72.060	72.370	34.149	174,830
2022-03-17	72.850	73.090	72.490	73.090	34.489	54,260
2022-03-16	73.730	73.750	71.620	72.260	34.097	98,280
2022-03-15	71.810	73.500	71.690	73.300	34.588	51,782
2022-03-14	70.500	71.800	70.500	70.930	33.469	47,142
2022-03-11	68.880	70.420	68.500	69.990	33.026	16,622
2022-03-10	68.880	70.840	68.880	70.250	33.149	4,892
2022-03-09	68.370	69.490	67.800	69.260	32.617	51,272
2022-03-08	70.700	70.700	68.370	68.370	32.198	31,740
2022-03-07	71.400	72.160	70.420	70.700	33.295	55,278
2022-03-04	69.720	71.990	69.690	71.530	33.686	102,104
2022-03-03	70.470	70.470	69.350	69.350	32.659	48,764
2022-03-02	71.740	71.930	70.470	70.470	33.187	133,652
2022-02-25	66.130	70.030	66.130	68.040	32.042	129,640
2022-02-24	65.280	66.610	65.280	66.230	31.190	85,454
2022-02-23	66.370	66.870	65.270	65.270	30.738	75,540
2022-02-22	67.900	67.900	66.320	66.320	31.232	48,280
2022-02-21	69.020	69.020	67.510	67.510	31.793	3,210
2022-02-18	69.170	69.460	68.460	68.620	32.316	49,566
2022-02-17	70.300	70.460	69.170	69.170	32.575	72,710
2022-02-16	70.150	70.570	69.600	70.280	33.097	133,042
2022-02-15	71.030	71.130	70.000	70.000	32.965	88,490
2022-02-14	70.560	71.110	69.970	71.030	33.451	62,512
2022-02-11	72.280	72.400	71.210	72.050	33.931	30,790
2022-02-10	74.000	74.090	72.500	73.040	34.397	18,460
2022-02-09	74.760	75.070	74.250	74.380	35.028	145,374
2022-02-08	73.480	74.240	73.330	74.040	34.868	141,846
2022-02-07	73.220	73.530	72.670	72.770	34.270	97,322
2022-02-04	73.310	74.160	73.260	74.160	34.925	27,454
2022-02-03	75.380	75.380	73.260	73.570	34.647	162,960
2022-02-02	71.230	72.450	71.180	72.210	34.006	66,164
2022-02-01	71.490	71.490	69.910	70.070	32.998	44,292
2022-01-31	71.240	71.680	70.720	71.500	33.672	11,576
2022-01-28	70.330	71.230	70.330	71.230	33.545	70,582
2022-01-27	70.530	72.440	70.530	71.170	33.516	117,856
2022-01-26	71.190	71.910	70.730	70.730	33.309	146,954
2022-01-25	71.200	71.230	70.350	71.230	33.545	35,492
2022-01-24	71.960	72.750	70.690	72.750	34.261	82,160
2022-01-21	71.900	72.750	71.700	72.270	34.034	67,616
2022-01-20	72.000	72.730	71.410	72.490	34.138	39,744
2022-01-19	73.830	74.330	72.000	72.000	33.907	109,730
2022-01-18	73.620	74.130	72.890	73.830	34.769	95,662
2022-01-17	73.050	74.510	73.050	74.510	35.089	2,644
2022-01-14	73.990	74.730	73.410	74.290	34.986	69,350
2022-01-13	75.340	75.430	73.750	74.050	34.873	48,648
2022-01-12	75.260	75.280	74.610	75.060	35.348	14,878
2022-01-11	75.600	75.740	74.070	74.900	35.273	14,650
2022-01-10	73.900	75.580	73.750	75.510	35.560	54,490
2022-01-07	76.300	76.800	73.680	73.970	34.835	60,348
2022-01-06	79.730	79.730	75.280	76.330	35.946	100,920
2022-01-05	80.320	80.540	79.730	79.730	37.548	46,046
2022-01-04	81.520	82.200	79.850	80.340	37.835	74,068
2022-01-03	81.020	81.680	79.650	81.680	38.466	48,038
2021-12-30	82.000	82.000	79.970	79.970	37.661	152,158

← NewerPage 20 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.