UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	25.470	26.100	24.790	24.800	24.245	226,811
2025-05-13	27.500	27.510	24.770	25.190	24.626	154,117
2025-05-12	31.120	31.190	30.630	30.660	29.974	21,217
2025-05-09	31.510	31.510	30.510	30.550	29.866	12,182
2025-05-08	31.970	31.970	31.190	31.190	30.492	10,552
2025-05-07	32.480	32.480	31.700	31.980	31.264	2,984
2025-05-06	33.110	33.110	32.080	32.080	31.362	6,584
2025-05-05	32.240	33.240	32.080	32.770	32.037	37,747
2025-05-02	33.000	33.000	31.780	32.500	31.773	155,440
2025-04-30	33.190	33.480	32.490	33.110	32.369	6,151
2025-04-29	34.320	34.320	32.740	32.740	32.007	26,696
2025-04-28	34.000	34.370	33.670	33.750	32.995	13,079
2025-04-25	35.840	35.840	33.440	34.080	33.317	17,094
2025-04-24	34.900	34.900	34.340	34.460	33.689	91,244
2025-04-23	35.030	35.660	34.350	34.780	34.002	74,182
2025-04-22	36.580	36.580	34.480	34.680	33.904	291,616
2025-04-17	40.920	41.250	37.110	37.440	36.602	162,664
2025-04-16	49.170	49.800	48.830	48.880	47.786	76,148
2025-04-15	49.200	49.420	48.840	48.980	47.884	2,922
2025-04-14	49.890	49.920	48.400	49.030	47.933	1,634
2025-04-11	50.040	50.520	49.550	50.010	48.891	68,106
2025-04-10	48.300	50.760	48.300	49.610	48.500	64,426
2025-04-09	48.200	49.200	47.840	47.840	46.769	274,925
2025-04-08	47.460	48.760	47.030	47.360	46.300	62,987
2025-04-07	44.020	44.420	42.240	43.750	42.771	35,911
2025-04-04	43.910	45.540	43.910	44.020	43.035	7,431
2025-04-03	42.180	43.960	42.180	43.910	42.927	163,952
2025-04-02	42.400	42.620	42.090	42.500	41.549	2,683
2025-04-01	42.960	43.010	42.210	42.210	41.265	7,671
2025-03-31	42.010	43.200	42.010	42.980	42.018	2,322
2025-03-28	42.440	42.730	42.410	42.420	41.471	1,580
2025-03-27	42.440	42.840	42.050	42.310	41.363	4,056
2025-03-26	41.810	42.660	41.810	42.360	41.412	14,929
2025-03-25	42.200	42.370	41.710	41.730	40.796	38,139
2025-03-24	42.050	42.560	42.030	42.200	41.256	10,873
2025-03-21	41.420	42.360	41.420	42.030	41.089	136,628
2025-03-20	40.010	41.550	40.010	41.160	40.239	8,661
2025-03-19	40.840	41.120	40.400	40.620	39.711	2,431
2025-03-18	40.450	41.100	40.450	40.650	39.740	16,336
2025-03-17	40.210	40.670	39.730	40.380	39.476	3,682
2025-03-14	39.700	39.930	39.430	39.810	38.919	32,536
2025-03-13	40.020	40.030	39.700	39.700	38.812	33,905
2025-03-12	40.600	40.600	39.950	39.990	39.095	22,077
2025-03-11	39.990	40.410	39.870	40.410	39.506	70,318
2025-03-10	40.490	40.870	40.100	40.100	39.203	1,666
2025-03-07	39.480	41.390	39.480	40.610	39.701	24,235
2025-03-06	39.950	39.960	39.200	39.200	38.323	18,571
2025-03-05	39.990	39.990	39.060	39.060	38.074	12,210
2025-02-28	39.170	39.840	38.940	39.530	38.532	21,306
2025-02-27	38.540	39.510	38.500	39.010	38.025	4,399
2025-02-26	38.680	38.990	37.890	38.290	37.323	8,376
2025-02-25	38.160	38.720	37.320	38.720	37.742	3,142
2025-02-24	38.200	38.250	37.580	37.910	36.953	5,960
2025-02-21	36.360	38.480	35.790	38.010	37.050	46,865
2025-02-20	41.300	41.370	40.830	40.850	39.818	1,467
2025-02-19	40.910	41.610	40.600	41.500	40.452	22,094
2025-02-18	42.390	42.390	40.390	40.680	39.653	39,571
2025-02-17	42.550	43.030	42.000	42.000	40.939	6,824
2025-02-14	43.640	43.640	42.490	42.490	41.417	20,406
2025-02-13	43.420	43.900	43.420	43.740	42.635	789

← NewerPage 7 of 21 · 1,249 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.