UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 21.230 | 21.970 | 20.900 | 21.600 | 21.407 | 204,227 |
| 2026-01-27 | 22.300 | 22.500 | 20.850 | 21.100 | 20.912 | 474,365 |
| 2026-01-26 | 26.770 | 26.770 | 25.460 | 25.460 | 25.233 | 13,314 |
| 2026-01-23 | 26.690 | 27.010 | 26.690 | 26.890 | 26.650 | 24,063 |
| 2026-01-22 | 26.390 | 26.900 | 26.320 | 26.690 | 26.452 | 22,550 |
| 2026-01-21 | 26.330 | 26.480 | 25.660 | 26.430 | 26.194 | 29,348 |
| 2026-01-20 | 25.250 | 26.060 | 25.150 | 26.060 | 25.828 | 36,528 |
| 2026-01-19 | 26.500 | 26.500 | 25.190 | 25.440 | 25.213 | 3,061 |
| 2026-01-16 | 25.740 | 25.920 | 25.330 | 25.330 | 25.104 | 14,700 |
| 2026-01-15 | 25.800 | 26.010 | 25.340 | 25.890 | 25.659 | 26,006 |
| 2026-01-14 | 25.750 | 26.130 | 25.560 | 25.920 | 25.689 | 19,494 |
| 2026-01-13 | 26.320 | 26.320 | 25.540 | 25.540 | 25.312 | 5,369 |
| 2026-01-12 | 26.540 | 26.540 | 25.650 | 26.190 | 25.957 | 5,795 |
| 2026-01-09 | 26.650 | 26.800 | 26.260 | 26.270 | 26.036 | 2,791 |
| 2026-01-08 | 26.200 | 26.840 | 26.200 | 26.650 | 26.412 | 9,725 |
| 2026-01-07 | 26.850 | 26.900 | 26.060 | 26.270 | 26.036 | 51,324 |
| 2026-01-06 | 26.610 | 27.010 | 26.570 | 26.850 | 26.611 | 26,156 |
| 2026-01-05 | 26.000 | 26.710 | 25.960 | 26.510 | 26.274 | 20,660 |
| 2026-01-02 | 25.950 | 26.350 | 25.460 | 25.900 | 25.669 | 28,442 |
| 2025-12-30 | 26.030 | 26.400 | 25.830 | 25.950 | 25.719 | 11,309 |
| 2025-12-29 | 26.740 | 26.740 | 26.140 | 26.140 | 25.907 | 9,602 |
| 2025-12-26 | 25.810 | 26.490 | 25.810 | 26.490 | 26.254 | 36,997 |
| 2025-12-23 | 25.970 | 25.980 | 25.540 | 25.540 | 25.312 | 4,316 |
| 2025-12-22 | 25.770 | 26.100 | 25.520 | 25.840 | 25.610 | 37,014 |
| 2025-12-19 | 25.960 | 26.400 | 25.780 | 26.000 | 25.768 | 5,688 |
| 2025-12-18 | 26.040 | 26.100 | 25.640 | 25.940 | 25.709 | 17,570 |
| 2025-12-17 | 26.230 | 26.430 | 25.950 | 26.020 | 25.788 | 42,200 |
| 2025-12-16 | 26.520 | 26.520 | 25.840 | 25.970 | 25.738 | 20,163 |
| 2025-12-15 | 25.970 | 26.500 | 25.970 | 26.500 | 26.264 | 20,277 |
| 2025-12-12 | 26.000 | 26.650 | 25.950 | 26.500 | 26.264 | 34,577 |
| 2025-12-11 | 25.520 | 26.180 | 25.400 | 25.560 | 25.332 | 43,441 |
| 2025-12-10 | 25.250 | 25.610 | 25.020 | 25.510 | 25.283 | 14,276 |
| 2025-12-09 | 25.230 | 25.340 | 25.000 | 25.000 | 24.777 | 18,264 |
| 2025-12-08 | 25.930 | 25.930 | 24.980 | 24.980 | 24.757 | 25,680 |
| 2025-12-05 | 25.410 | 26.560 | 25.100 | 25.670 | 25.441 | 27,268 |
| 2025-12-04 | 25.860 | 27.750 | 24.980 | 25.360 | 25.134 | 41,971 |
| 2025-12-03 | 24.860 | 25.830 | 24.610 | 25.740 | 25.394 | 58,125 |
| 2025-12-02 | 24.920 | 25.010 | 24.640 | 24.660 | 24.328 | 7,778 |
| 2025-12-01 | 25.320 | 25.320 | 24.790 | 24.800 | 24.467 | 6,891 |
| 2025-11-28 | 25.170 | 25.310 | 25.050 | 25.060 | 24.723 | 9,721 |
| 2025-11-27 | 24.700 | 25.850 | 24.700 | 25.180 | 24.841 | 2,280 |
| 2025-11-26 | 25.020 | 25.670 | 25.010 | 25.050 | 24.713 | 41,987 |
| 2025-11-25 | 24.490 | 25.260 | 24.490 | 25.020 | 24.684 | 21,869 |
| 2025-11-24 | 24.880 | 25.380 | 24.450 | 24.630 | 24.299 | 75,189 |
| 2025-11-21 | 23.730 | 24.930 | 23.730 | 24.590 | 24.259 | 56,099 |
| 2025-11-19 | 24.000 | 24.000 | 23.240 | 23.420 | 23.105 | 81,087 |
| 2025-11-18 | 24.260 | 24.260 | 23.550 | 23.810 | 23.490 | 37,052 |
| 2025-11-17 | 24.240 | 24.860 | 24.240 | 24.350 | 24.023 | 18,968 |
| 2025-11-14 | 25.170 | 25.170 | 24.180 | 24.240 | 23.914 | 54,424 |
| 2025-11-13 | 25.910 | 25.910 | 25.070 | 25.150 | 24.812 | 46,213 |
| 2025-11-12 | 24.750 | 25.880 | 24.740 | 25.650 | 25.305 | 24,691 |
| 2025-11-11 | 24.300 | 24.640 | 24.110 | 24.570 | 24.240 | 31,819 |
| 2025-11-10 | 24.530 | 24.550 | 24.010 | 24.290 | 23.963 | 63,515 |
| 2025-11-07 | 24.480 | 24.610 | 23.970 | 24.530 | 24.200 | 143,867 |
| 2025-11-06 | 24.990 | 25.280 | 24.490 | 24.490 | 24.161 | 88,899 |
| 2025-11-05 | 25.330 | 25.590 | 24.830 | 24.990 | 24.654 | 46,720 |
| 2025-11-04 | 25.380 | 25.850 | 25.090 | 25.330 | 24.989 | 282,521 |
| 2025-11-03 | 25.970 | 26.000 | 25.030 | 25.660 | 25.315 | 58,732 |
| 2025-10-31 | 26.450 | 26.620 | 25.900 | 26.140 | 25.789 | 59,047 |
| 2025-10-30 | 27.270 | 27.270 | 26.390 | 26.400 | 26.045 | 90,054 |
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.