UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	82.000	82.000	79.970	79.970	37.661	152,158
2021-12-29	81.500	82.730	81.390	82.730	38.960	15,554
2021-12-28	80.810	81.760	80.560	81.280	38.278	29,974
2021-12-27	80.010	81.110	80.010	80.520	37.920	23,770
2021-12-23	80.300	81.100	80.200	80.950	38.122	70,190
2021-12-22	80.320	80.330	79.650	80.330	37.830	38,580
2021-12-21	79.460	80.640	79.210	79.950	37.651	14,608
2021-12-20	81.200	81.200	77.500	79.460	37.421	13,960
2021-12-17	80.470	81.200	79.280	81.200	38.240	16,484
2021-12-16	81.120	81.120	79.940	80.590	37.953	39,374
2021-12-15	79.030	80.740	78.230	80.740	38.023	42,036
2021-12-14	77.750	78.180	77.260	78.160	36.808	38,122
2021-12-13	77.390	87.380	76.490	77.900	36.686	116,428
2021-12-10	75.800	76.870	75.690	76.870	36.201	46,224
2021-12-09	74.450	75.800	74.310	75.800	35.697	34,810
2021-12-08	74.700	74.700	73.330	74.380	35.028	8,414
2021-12-07	74.200	74.840	74.000	74.000	34.849	24,674
2021-12-06	73.620	75.000	73.620	74.840	35.245	25,438
2021-12-03	72.260	72.810	72.100	72.750	34.261	29,372
2021-12-02	71.260	73.360	70.050	72.260	34.030	15,500
2021-12-01	71.900	73.380	71.900	72.440	34.039	92,332
2021-11-30	70.840	72.060	70.840	71.650	33.668	12,064
2021-11-29	70.380	72.870	70.380	72.870	34.241	54,112
2021-11-26	72.590	72.590	69.930	70.390	33.076	29,884
2021-11-25	72.590	72.590	72.590	72.590	34.110	4
2021-11-24	71.640	72.110	71.520	72.110	33.884	57,972
2021-11-23	70.610	71.750	70.610	71.550	33.621	94,616
2021-11-22	70.420	70.470	70.030	70.030	32.907	31,068
2021-11-19	70.360	70.870	69.970	70.660	33.203	123,236
2021-11-18	71.140	71.750	70.950	71.330	33.518	41,206
2021-11-17	71.100	71.780	70.820	70.910	33.320	2,012,766
2021-11-16	71.840	71.850	70.990	70.990	33.358	5,716
2021-11-12	71.120	71.950	70.990	71.950	33.809	27,270
2021-11-11	71.050	71.050	70.640	70.680	33.212	28,486
2021-11-10	72.160	72.500	71.480	72.500	34.067	58,818
2021-11-09	72.470	72.990	72.210	72.540	34.086	111,862
2021-11-08	72.770	73.640	72.770	73.640	34.603	548
2021-11-05	72.430	72.430	71.710	71.710	33.696	206
2021-11-04	73.640	73.640	72.230	73.250	34.420	3,452
2021-11-03	73.800	73.800	72.540	72.630	34.128	558
2021-11-01	74.760	74.770	73.300	73.800	34.678	1,788
2021-10-29	73.640	74.470	73.380	74.470	34.993	3,140
2021-10-28	73.130	73.300	72.900	73.300	34.443	4,724
2021-10-27	72.230	73.100	72.230	72.370	34.006	92,262
2021-10-26	71.980	72.830	71.980	72.830	34.222	14,318
2021-10-25	72.330	72.400	71.140	71.510	33.602	11,404
2021-10-22	72.330	73.000	72.080	72.440	34.039	11,556
2021-10-21	69.660	71.520	69.660	71.320	33.513	942
2021-10-20	69.000	69.000	68.420	68.970	32.409	1,760
2021-10-19	67.500	67.970	67.310	67.970	31.939	2,732
2021-10-18	67.020	67.240	67.020	67.240	31.596	1,502
2021-10-15	66.380	67.020	66.380	67.020	31.492	2,540
2021-10-14	67.430	67.430	66.140	66.420	31.210	34,622

← NewerPage 21 of 21 · 1,253 trading days

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.