UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 19.720 | 19.750 | 19.220 | 19.630 | 19.284 | 45,104 |
| 2025-08-05 | 19.110 | 19.840 | 18.920 | 19.620 | 19.274 | 37,223 |
| 2025-08-04 | 18.940 | 19.030 | 18.680 | 18.930 | 18.596 | 19,785 |
| 2025-08-01 | 20.000 | 20.000 | 18.640 | 18.750 | 18.420 | 81,626 |
| 2025-07-31 | 20.920 | 20.960 | 19.850 | 20.140 | 19.785 | 210,856 |
| 2025-07-30 | 21.000 | 21.240 | 20.710 | 21.120 | 20.748 | 47,958 |
| 2025-07-29 | 22.070 | 22.070 | 20.780 | 20.780 | 20.414 | 193,090 |
| 2025-07-28 | 22.680 | 22.790 | 22.410 | 22.470 | 22.074 | 85,255 |
| 2025-07-25 | 22.000 | 22.730 | 22.000 | 22.730 | 22.330 | 6,288 |
| 2025-07-24 | 22.500 | 22.860 | 22.010 | 22.010 | 21.622 | 27,100 |
| 2025-07-23 | 22.840 | 23.250 | 22.680 | 23.250 | 22.840 | 10,180 |
| 2025-07-22 | 22.560 | 22.920 | 22.480 | 22.610 | 22.212 | 6,475 |
| 2025-07-21 | 22.710 | 22.770 | 22.370 | 22.370 | 21.976 | 68,044 |
| 2025-07-18 | 22.650 | 22.880 | 22.280 | 22.480 | 22.084 | 32,605 |
| 2025-07-17 | 23.170 | 23.400 | 22.650 | 22.650 | 22.251 | 176,005 |
| 2025-07-16 | 23.280 | 23.590 | 23.130 | 23.160 | 22.752 | 36,813 |
| 2025-07-15 | 23.800 | 23.840 | 23.130 | 23.190 | 22.781 | 81,722 |
| 2025-07-14 | 24.100 | 24.100 | 23.800 | 23.840 | 23.420 | 25,219 |
| 2025-07-11 | 23.750 | 24.050 | 23.750 | 23.930 | 23.508 | 5,080 |
| 2025-07-10 | 24.080 | 24.270 | 23.540 | 23.750 | 23.332 | 33,602 |
| 2025-07-09 | 23.760 | 23.800 | 23.380 | 23.630 | 23.214 | 69,321 |
| 2025-07-08 | 23.520 | 24.060 | 23.520 | 23.870 | 23.449 | 30,850 |
| 2025-07-07 | 24.260 | 24.260 | 23.580 | 23.670 | 23.253 | 15,194 |
| 2025-07-04 | 23.900 | 24.120 | 23.900 | 24.010 | 23.587 | 1,373 |
| 2025-07-03 | 24.000 | 24.200 | 23.880 | 23.900 | 23.479 | 33,111 |
| 2025-07-02 | 25.030 | 25.090 | 23.730 | 23.730 | 23.312 | 39,118 |
| 2025-07-01 | 24.200 | 25.460 | 24.160 | 25.460 | 25.011 | 69,805 |
| 2025-06-30 | 24.240 | 24.290 | 24.000 | 24.100 | 23.675 | 9,773 |
| 2025-06-27 | 23.680 | 24.240 | 23.680 | 24.010 | 23.587 | 14,135 |
| 2025-06-26 | 24.140 | 24.140 | 23.650 | 23.650 | 23.233 | 12,455 |
| 2025-06-25 | 23.510 | 24.200 | 23.510 | 23.930 | 23.508 | 98,199 |
| 2025-06-24 | 23.800 | 24.110 | 23.560 | 23.960 | 23.538 | 64,961 |
| 2025-06-23 | 23.900 | 23.900 | 23.320 | 23.530 | 23.115 | 34,299 |
| 2025-06-20 | 24.300 | 24.300 | 23.800 | 23.940 | 23.518 | 15,896 |
| 2025-06-18 | 24.200 | 24.440 | 24.080 | 24.160 | 23.734 | 14,906 |
| 2025-06-17 | 24.030 | 24.470 | 23.850 | 24.470 | 24.039 | 71,634 |
| 2025-06-16 | 24.790 | 24.800 | 24.020 | 24.030 | 23.607 | 70,885 |
| 2025-06-13 | 24.860 | 25.280 | 24.640 | 24.670 | 24.235 | 49,261 |
| 2025-06-12 | 24.500 | 25.340 | 24.400 | 25.000 | 24.560 | 35,581 |
| 2025-06-11 | 23.950 | 24.600 | 23.950 | 24.440 | 23.893 | 74,364 |
| 2025-06-10 | 24.050 | 24.160 | 23.890 | 24.040 | 23.502 | 18,027 |
| 2025-06-09 | 24.350 | 24.470 | 23.870 | 23.870 | 23.336 | 19,689 |
| 2025-06-06 | 23.720 | 24.110 | 23.680 | 24.030 | 23.492 | 57,505 |
| 2025-06-05 | 24.120 | 24.140 | 23.400 | 23.400 | 22.876 | 168,641 |
| 2025-06-04 | 24.280 | 24.720 | 24.150 | 24.200 | 23.658 | 21,554 |
| 2025-06-03 | 24.520 | 24.770 | 24.160 | 24.160 | 23.619 | 38,970 |
| 2025-06-02 | 24.830 | 25.470 | 24.510 | 24.510 | 23.962 | 162,918 |
| 2025-05-30 | 24.240 | 24.960 | 24.200 | 24.580 | 24.030 | 57,049 |
| 2025-05-29 | 24.240 | 24.560 | 23.840 | 24.090 | 23.551 | 43,630 |
| 2025-05-28 | 23.680 | 24.720 | 23.680 | 24.240 | 23.698 | 32,790 |
| 2025-05-27 | 24.160 | 24.200 | 23.370 | 23.570 | 23.043 | 66,862 |
| 2025-05-26 | 23.870 | 24.030 | 23.530 | 23.990 | 23.453 | 6,344 |
| 2025-05-23 | 23.800 | 24.470 | 23.480 | 23.480 | 22.955 | 46,205 |
| 2025-05-22 | 24.150 | 24.590 | 23.600 | 23.800 | 23.267 | 89,298 |
| 2025-05-21 | 24.720 | 25.100 | 24.380 | 24.380 | 23.834 | 163,740 |
| 2025-05-20 | 25.940 | 26.310 | 25.330 | 25.930 | 25.350 | 118,740 |
| 2025-05-19 | 24.810 | 25.500 | 24.170 | 25.500 | 24.929 | 208,319 |
| 2025-05-16 | 23.120 | 23.880 | 21.890 | 23.500 | 22.974 | 442,891 |
| 2025-05-15 | 23.330 | 23.330 | 20.090 | 22.380 | 21.879 | 455,556 |
| 2025-05-14 | 25.470 | 26.100 | 24.790 | 24.800 | 24.245 | 226,811 |
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.