UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	43.890	44.460	43.200	43.410	42.314	9,759
2025-02-11	43.870	44.260	43.450	43.790	42.684	23,618
2025-02-10	43.210	43.940	43.210	43.930	42.821	1,070
2025-02-07	43.220	44.030	43.220	43.430	42.333	13,419
2025-02-06	44.870	44.870	43.210	43.760	42.655	11,538
2025-02-05	44.100	44.850	43.790	44.850	43.717	33,628
2025-02-04	45.320	45.400	44.810	44.850	43.717	1,026
2025-02-03	45.330	46.320	45.090	45.440	44.292	14,333
2025-01-31	45.600	45.700	45.090	45.370	44.224	1,481
2025-01-30	44.190	45.800	44.190	45.570	44.419	1,543
2025-01-29	44.990	45.210	44.920	45.100	43.961	541
2025-01-28	45.550	45.800	45.140	45.210	44.068	15,774
2025-01-27	45.040	46.560	45.040	45.690	44.536	3,984
2025-01-24	44.270	45.080	44.230	44.770	43.639	668
2025-01-23	44.750	44.800	44.090	44.610	43.483	92,540
2025-01-22	44.310	45.670	43.810	45.670	44.517	5,514
2025-01-21	44.670	45.210	44.220	44.220	43.103	11,280
2025-01-20	44.650	45.870	43.740	44.220	43.103	697
2025-01-17	43.970	45.120	43.700	44.700	43.571	24,383
2025-01-16	47.990	47.990	44.000	44.000	42.889	99,089
2025-01-15	46.880	46.940	45.900	46.680	45.501	5,642
2025-01-14	47.100	47.120	46.490	46.880	45.696	1,811
2025-01-13	46.650	47.650	46.550	46.850	45.667	53,188
2025-01-10	44.310	46.670	44.310	45.440	44.292	14,319
2025-01-09	45.000	46.020	44.920	44.930	43.795	279
2025-01-08	45.090	45.700	44.800	45.560	44.409	26,213
2025-01-07	44.380	45.160	43.000	45.090	43.951	17,732
2025-01-06	44.880	45.350	44.010	45.100	43.961	2,998
2025-01-03	44.400	45.720	44.150	45.720	44.565	13,805
2025-01-02	44.990	45.350	44.150	44.480	43.357	8,297
2024-12-30	44.990	45.100	44.050	44.990	43.854	1,811
2024-12-27	45.320	45.500	44.860	45.100	43.961	2,822
2024-12-26	44.400	45.330	44.400	45.330	44.185	2,389
2024-12-23	44.080	45.120	43.810	45.040	43.903	5,915
2024-12-20	42.400	43.800	42.240	43.800	42.694	47,435
2024-12-19	44.330	45.320	42.770	42.930	41.846	33,015
2024-12-18	42.520	45.320	42.520	45.240	44.097	52,055
2024-12-17	44.570	44.570	41.610	42.500	41.427	19,473
2024-12-16	45.320	45.360	43.600	44.120	43.006	36,260
2024-12-13	44.710	45.440	44.000	45.260	44.117	4,384
2024-12-12	46.000	46.000	44.190	44.260	43.142	14,009
2024-12-11	48.760	48.770	45.560	45.820	44.663	77,383
2024-12-10	49.130	49.130	48.240	48.950	47.714	77,923
2024-12-09	47.600	48.860	47.170	48.640	47.412	6,185
2024-12-06	48.900	49.880	47.180	47.440	46.242	70,270
2024-12-05	52.970	52.970	49.220	49.220	47.977	9,191
2024-12-04	52.360	53.920	51.360	52.980	51.520	34,067
2024-12-03	52.500	53.060	52.380	52.740	51.287	16,053
2024-12-02	52.870	53.200	51.990	52.430	50.985	8,405
2024-11-29	53.000	53.160	52.030	52.460	51.014	13,733
2024-11-28	50.510	52.530	50.510	52.440	50.995	1,410
2024-11-27	50.780	51.820	50.670	51.820	50.392	2,631
2024-11-26	50.360	50.600	49.610	50.500	49.108	13,039
2024-11-25	49.550	50.350	49.120	50.210	48.826	11,480
2024-11-22	49.560	50.000	48.850	49.120	47.766	2,138
2024-11-21	49.050	50.240	49.050	49.490	48.126	6,898
2024-11-19	48.170	48.300	47.470	47.470	46.162	3,482
2024-11-18	49.030	49.030	48.150	48.590	47.251	22,638
2024-11-14	50.360	50.360	48.810	49.050	47.698	4,805
2024-11-13	51.280	51.280	50.000	50.460	49.070	12,889

← NewerPage 8 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.