UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	27.920	28.040	27.100	27.430	27.061	64,821
2025-10-28	29.150	29.360	27.600	28.060	27.683	94,769
2025-10-27	27.960	28.050	27.790	27.990	27.614	42,748
2025-10-24	27.100	28.040	27.050	27.930	27.554	19,763
2025-10-23	27.650	27.800	27.160	27.660	27.288	113,359
2025-10-22	28.020	28.040	27.630	27.860	27.485	48,146
2025-10-21	28.080	28.510	27.950	28.160	27.781	36,018
2025-10-20	27.300	28.030	27.300	27.870	27.495	30,699
2025-10-17	27.550	27.750	27.270	27.460	27.091	53,470
2025-10-16	28.260	28.260	27.580	27.580	27.209	22,763
2025-10-15	28.270	28.280	27.740	27.980	27.604	47,190
2025-10-14	27.880	28.300	27.840	28.020	27.643	78,090
2025-10-13	27.620	27.950	27.620	27.940	27.564	36,172
2025-10-10	28.520	28.520	27.670	27.750	27.377	189,392
2025-10-09	28.540	28.760	28.110	28.190	27.811	126,989
2025-10-08	27.940	28.590	27.870	28.250	27.870	204,764
2025-10-07	27.640	27.860	27.350	27.760	27.387	107,357
2025-10-06	27.820	27.820	27.150	27.150	26.785	26,435
2025-10-03	27.260	28.130	27.260	27.540	27.170	158,693
2025-10-02	26.660	27.140	26.320	26.870	26.509	123,517
2025-10-01	26.170	26.560	26.040	26.390	26.035	18,915
2025-09-30	26.070	26.530	25.970	26.170	25.818	9,042
2025-09-29	26.170	26.240	25.920	26.070	25.719	16,980
2025-09-26	26.440	26.750	26.070	26.250	25.897	27,705
2025-09-25	26.550	26.650	26.200	26.460	26.104	11,672
2025-09-24	26.740	26.940	26.420	26.760	26.400	44,179
2025-09-23	26.170	26.700	25.930	26.340	25.986	39,360
2025-09-22	25.180	26.140	24.890	25.940	25.591	66,295
2025-09-19	25.570	25.910	25.490	25.700	25.354	25,808
2025-09-18	26.120	26.120	25.300	25.300	24.960	41,492
2025-09-17	25.510	25.860	25.480	25.740	25.394	28,278
2025-09-16	26.400	26.400	25.690	25.800	25.453	42,725
2025-09-15	26.860	26.930	26.050	26.400	26.045	42,501
2025-09-12	27.200	27.660	26.790	26.960	26.598	51,406
2025-09-11	27.070	27.660	26.720	27.320	26.953	63,924
2025-09-10	26.840	26.980	26.350	26.790	26.318	46,227
2025-09-09	25.800	27.240	25.360	26.960	26.485	376,196
2025-09-08	24.700	24.940	24.430	24.750	24.314	25,099
2025-09-05	24.300	24.500	23.800	24.330	23.901	37,911
2025-09-04	24.010	24.270	23.800	24.040	23.616	23,966
2025-09-03	24.070	24.070	23.600	23.840	23.420	40,553
2025-09-02	24.170	24.350	24.040	24.110	23.685	149,257
2025-09-01	24.060	24.190	23.300	24.000	23.577	24,272
2025-08-29	23.450	23.930	23.350	23.820	23.400	100,520
2025-08-28	23.550	23.580	23.130	23.380	22.968	66,100
2025-08-27	23.250	23.660	23.250	23.530	23.115	25,705
2025-08-26	23.490	24.010	22.880	23.350	22.939	141,280
2025-08-25	23.820	23.920	23.400	23.510	23.096	38,165
2025-08-22	23.660	24.180	23.630	23.780	23.361	91,112
2025-08-21	23.230	24.000	23.230	23.700	23.282	16,476
2025-08-20	23.900	23.900	23.100	23.360	22.948	332,296
2025-08-19	24.250	24.260	23.400	23.830	23.410	112,658
2025-08-18	24.200	24.520	23.830	24.010	23.587	1,093,516
2025-08-15	23.310	23.960	22.720	23.760	23.341	238,010
2025-08-14	20.520	21.450	20.520	21.450	21.072	35,090
2025-08-13	20.440	21.040	20.430	20.900	20.532	323,210
2025-08-12	19.760	20.350	19.630	20.030	19.677	33,074
2025-08-11	19.770	20.090	19.580	19.580	19.235	8,814
2025-08-08	18.920	19.760	18.920	19.760	19.412	62,157
2025-08-07	19.440	19.440	18.760	18.890	18.557	23,956

← NewerPage 5 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.