UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.440	26.280	25.360	25.950	25.852	51,267
2026-04-27	25.020	25.300	24.790	24.910	24.816	3,575
2026-04-24	25.300	25.500	24.760	24.760	24.666	23,685
2026-04-23	24.850	25.350	24.850	25.200	25.105	18,700
2026-04-22	24.660	25.450	24.660	25.030	24.935	96,549
2026-04-20	23.220	24.500	22.830	24.500	24.407	4,225
2026-04-17	22.550	23.130	22.550	22.990	22.903	3,977
2026-04-16	22.380	22.690	22.350	22.550	22.465	3,739
2026-04-15	22.660	22.660	22.210	22.380	22.295	5,427
2026-04-14	22.200	22.710	22.200	22.430	22.345	8,657
2026-04-13	21.800	22.280	21.760	22.200	22.116	20,942
2026-04-10	22.260	22.260	21.740	21.770	21.688	28,465
2026-04-09	22.250	22.290	22.060	22.290	22.206	31,464
2026-04-08	22.410	22.710	22.200	22.270	22.186	30,196
2026-04-07	22.400	23.040	22.190	22.530	22.445	147,461
2026-04-06	20.410	20.800	20.410	20.600	20.522	18,644
2026-04-02	20.000	20.450	19.960	20.350	20.273	201,754
2026-04-01	20.110	20.220	20.030	20.090	20.014	27,760
2026-03-31	19.640	20.080	19.610	19.960	19.885	11,020
2026-03-30	19.450	19.630	19.240	19.570	19.496	128,963
2026-03-27	20.240	20.240	19.150	19.240	19.167	43,175
2026-03-26	20.050	20.470	20.030	20.070	19.994	13,920
2026-03-25	20.520	20.590	19.920	20.090	20.014	30,782
2026-03-24	20.230	20.490	20.170	20.350	20.273	22,338
2026-03-23	21.190	21.190	20.140	20.170	20.094	32,757
2026-03-20	21.030	21.330	21.010	21.190	21.110	315,270
2026-03-19	21.180	21.600	20.990	21.070	20.990	9,043
2026-03-18	21.990	21.990	21.160	21.260	21.180	4,532
2026-03-17	21.330	21.430	21.190	21.430	21.349	18,052
2026-03-16	21.430	21.550	21.160	21.330	21.249	11,033
2026-03-13	20.910	21.430	20.780	21.430	21.349	19,723
2026-03-12	20.950	21.160	20.700	20.700	20.622	13,201
2026-03-11	20.980	21.040	20.700	20.980	20.901	15,683
2026-03-10	21.010	21.110	20.640	20.770	20.691	26,784
2026-03-09	21.370	21.370	20.770	21.020	20.940	31,984
2026-03-06	21.530	21.790	21.150	21.370	21.289	5,472
2026-03-05	21.790	21.790	21.200	21.640	21.558	10,765
2026-03-04	21.460	21.890	21.400	21.600	21.407	3,429
2026-03-03	21.730	22.120	21.600	21.680	21.487	31,688
2026-03-02	21.970	21.970	21.410	21.730	21.536	13,323
2026-02-27	21.010	21.520	20.910	21.460	21.269	25,516
2026-02-26	20.980	21.680	20.900	20.950	20.763	50,484
2026-02-25	20.260	20.800	20.260	20.770	20.585	31,419
2026-02-24	21.000	21.000	19.970	20.100	19.921	40,823
2026-02-23	21.460	21.460	20.780	20.790	20.605	23,300
2026-02-20	21.450	21.560	21.170	21.390	21.199	18,029
2026-02-19	21.440	21.640	21.400	21.430	21.239	14,024
2026-02-18	21.460	21.640	21.330	21.570	21.378	26,789
2026-02-13	21.030	21.770	21.030	21.760	21.566	46,659
2026-02-12	20.730	21.190	20.370	21.010	20.823	47,869
2026-02-11	20.450	20.690	19.950	20.570	20.387	53,298
2026-02-10	20.440	20.740	20.220	20.240	20.060	31,499
2026-02-09	20.550	20.750	20.330	20.500	20.317	175,773
2026-02-06	20.000	20.690	19.750	20.400	20.218	163,431
2026-02-05	21.000	21.000	20.010	20.150	19.970	225,976
2026-02-04	21.130	21.210	20.600	20.690	20.506	29,052
2026-02-03	21.350	21.430	20.840	21.150	20.961	32,853
2026-02-02	21.550	21.780	21.310	21.540	21.348	45,858
2026-01-30	21.690	21.800	21.320	21.550	21.358	29,952
2026-01-29	21.820	22.100	21.480	21.630	21.437	40,816

← NewerPage 3 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.