UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	51.010	51.480	50.660	50.770	49.371	1,212
2024-11-11	51.440	52.100	50.760	51.480	50.061	4,631
2024-11-08	49.300	51.040	49.300	50.610	49.215	19,699
2024-11-07	48.600	49.370	47.850	49.370	48.010	9,087
2024-11-06	48.630	50.370	48.000	48.600	47.261	1,880
2024-11-05	46.000	46.660	46.000	46.560	45.277	1,167
2024-11-04	48.090	48.090	45.800	45.800	44.538	2,102
2024-11-01	47.030	47.750	46.830	47.620	46.308	1,779
2024-10-31	46.350	47.030	46.350	47.030	45.734	26,981
2024-10-30	46.400	47.050	46.300	46.560	45.277	1,400
2024-10-29	45.950	46.400	45.850	46.330	45.053	1,662
2024-10-28	45.850	46.250	45.850	46.250	44.976	1,859
2024-10-25	46.060	46.350	45.750	46.210	44.937	33,081
2024-10-24	45.760	46.460	45.350	45.600	44.343	1,807
2024-10-23	46.280	46.750	45.850	46.070	44.801	12,026
2024-10-22	46.500	46.740	46.050	46.650	45.365	12,834
2024-10-21	46.990	47.150	46.410	46.510	45.228	1,870
2024-10-18	46.230	46.610	45.510	46.610	45.326	2,678
2024-10-17	46.170	46.170	45.380	46.030	44.762	3,397
2024-10-16	45.440	46.720	45.340	46.170	44.898	20,601
2024-10-15	44.000	45.780	43.850	45.290	44.042	41,160
2024-10-14	48.200	48.630	47.850	48.600	47.261	2,822
2024-10-11	47.900	48.560	47.900	48.080	46.755	2,502
2024-10-10	47.000	47.750	47.000	47.490	46.181	1,976
2024-10-09	46.300	47.350	46.290	47.320	46.016	1,840
2024-10-08	46.170	46.240	45.750	46.100	44.830	1,803
2024-10-07	45.950	46.130	45.650	45.800	44.538	1,112
2024-10-04	46.160	46.550	45.850	46.160	44.888	7,267
2024-10-03	46.770	46.770	45.700	46.150	44.878	26,623
2024-10-02	45.990	46.990	45.300	46.300	45.024	11,998
2024-10-01	45.570	46.100	45.210	45.530	44.275	11,029
2024-09-30	45.450	45.690	45.150	45.570	44.314	24,490
2024-09-27	44.920	45.560	44.920	45.090	43.848	1,231
2024-09-26	44.710	44.760	44.360	44.360	43.138	26,245
2024-09-25	45.030	45.320	44.940	44.940	43.702	631
2024-09-24	45.060	45.090	44.340	44.740	43.507	2,625
2024-09-23	45.500	45.870	45.300	45.370	44.120	4,303
2024-09-20	45.120	45.450	44.770	45.390	44.139	2,001
2024-09-19	45.710	45.710	44.500	44.790	43.556	18,614
2024-09-18	45.120	45.580	44.890	45.230	43.984	1,442
2024-09-17	46.320	46.500	45.210	45.400	44.149	5,201
2024-09-16	47.250	47.250	46.290	46.530	45.248	97,597
2024-09-13	47.650	50.460	47.140	47.140	45.841	1,429
2024-09-12	47.270	48.250	47.170	47.170	45.870	787
2024-09-11	47.580	47.610	46.880	47.300	45.889	3,163
2024-09-10	47.260	48.770	47.260	48.330	46.888	10,858
2024-09-09	47.800	48.110	46.630	47.260	45.850	1,241
2024-09-06	47.110	47.970	47.100	47.800	46.374	2,378
2024-09-05	48.480	48.650	47.230	47.410	45.995	1,634
2024-09-04	48.010	48.820	48.010	48.480	47.033	22,540
2024-09-03	47.190	48.460	47.120	48.020	46.587	13,508
2024-09-02	47.120	48.010	46.550	47.510	46.092	2,520
2024-08-30	48.000	48.170	47.120	47.120	45.714	22,636
2024-08-29	46.770	47.660	46.770	47.660	46.238	7,373
2024-08-28	46.560	46.770	46.380	46.770	45.374	16,574
2024-08-27	46.050	46.480	46.030	46.090	44.715	110,354
2024-08-26	46.310	46.440	45.870	45.870	44.501	12,492
2024-08-23	45.510	46.350	45.510	45.850	44.482	1,594
2024-08-22	45.480	46.170	45.460	45.930	44.560	5,322
2024-08-21	45.360	45.710	45.340	45.480	44.123	3,750

← NewerPage 9 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.