UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 28.780 | 29.470 | 28.780 | 29.210 | 29.210 | 2,406 |
| 2026-10-16 | 29.680 | 29.850 | 28.720 | 28.960 | 28.960 | 22,295 |
| 2026-10-15 | 28.500 | 29.910 | 28.500 | 29.780 | 29.780 | 39,759 |
| 2026-10-14 | 27.280 | 28.490 | 27.280 | 28.190 | 28.190 | 28,803 |
| 2026-10-13 | 28.080 | 28.580 | 26.880 | 27.100 | 27.100 | 40,076 |
| 2026-10-09 | 26.680 | 27.670 | 26.660 | 27.000 | 27.000 | 4,809 |
| 2026-10-08 | 26.940 | 26.980 | 26.390 | 26.660 | 26.660 | 15,617 |
| 2026-10-07 | 26.500 | 27.420 | 26.500 | 26.870 | 26.870 | 6,846 |
| 2026-10-06 | 26.860 | 26.910 | 26.570 | 26.650 | 26.650 | 3,079 |
| 2026-10-05 | 26.800 | 27.120 | 26.290 | 26.760 | 26.760 | 19,829 |
| 2026-10-02 | 27.630 | 27.820 | 27.300 | 27.820 | 27.820 | 3,125 |
| 2026-10-01 | 27.470 | 27.490 | 27.000 | 27.290 | 27.290 | 144,085 |
| 2026-09-30 | 27.660 | 27.660 | 27.160 | 27.180 | 27.180 | 206,507 |
| 2026-09-29 | 28.040 | 28.190 | 27.720 | 27.760 | 27.760 | 1,891 |
| 2026-09-28 | 27.670 | 28.260 | 27.670 | 28.030 | 28.030 | 3,631 |
| 2026-09-25 | 27.880 | 28.100 | 27.640 | 27.970 | 27.970 | 1,677 |
| 2026-09-24 | 27.300 | 27.810 | 27.300 | 27.330 | 27.330 | 1,172 |
| 2026-09-23 | 27.330 | 27.340 | 27.030 | 27.300 | 27.300 | 3,322 |
| 2026-09-22 | 27.880 | 27.880 | 27.150 | 27.150 | 27.150 | 7,335 |
| 2026-09-21 | 27.450 | 27.540 | 27.300 | 27.510 | 27.510 | 19,043 |
| 2026-09-18 | 27.630 | 27.710 | 27.460 | 27.580 | 27.580 | 8,793 |
| 2026-09-17 | 27.510 | 28.000 | 27.510 | 27.690 | 27.690 | 5,377 |
| 2026-09-16 | 27.930 | 27.960 | 27.550 | 27.550 | 27.550 | 982 |
| 2026-09-15 | 27.440 | 28.170 | 27.440 | 27.650 | 27.650 | 8,700 |
| 2026-09-14 | 27.870 | 28.440 | 27.870 | 28.000 | 28.000 | 8,098 |
| 2026-09-11 | 28.430 | 28.440 | 27.440 | 27.700 | 27.700 | 4,255 |
| 2026-09-10 | 29.000 | 29.920 | 28.000 | 28.430 | 28.310 | 19,264 |
| 2026-09-09 | 29.540 | 29.610 | 27.600 | 28.740 | 28.619 | 15,734 |
| 2026-09-08 | 28.840 | 29.350 | 28.430 | 29.090 | 28.967 | 3,166 |
| 2026-09-04 | 29.020 | 29.250 | 28.840 | 28.840 | 28.840 | 15,798 |
| 2026-09-03 | 29.180 | 29.560 | 28.930 | 29.140 | 29.140 | 16,406 |
| 2026-09-02 | 29.250 | 29.400 | 29.060 | 29.060 | 29.060 | 6,979 |
| 2026-09-01 | 28.520 | 29.280 | 28.520 | 29.250 | 29.250 | 6,803 |
| 2026-08-31 | 29.170 | 29.170 | 28.510 | 28.510 | 28.510 | 6,485 |
| 2026-08-28 | 29.310 | 29.440 | 29.170 | 29.170 | 29.170 | 4,929 |
| 2026-08-27 | 29.280 | 29.500 | 29.020 | 29.060 | 29.060 | 13,892 |
| 2026-08-26 | 29.920 | 29.920 | 29.460 | 29.880 | 29.880 | 6,495 |
| 2026-08-25 | 29.330 | 29.350 | 29.070 | 29.070 | 29.070 | 1,712 |
| 2026-08-24 | 28.750 | 29.410 | 28.750 | 29.410 | 29.410 | 11,936 |
| 2026-08-21 | 28.920 | 28.920 | 28.600 | 28.600 | 28.600 | 12,202 |
| 2026-08-20 | 28.960 | 29.080 | 28.430 | 28.430 | 28.430 | 4,530 |
| 2026-08-19 | 29.130 | 29.240 | 28.540 | 28.620 | 28.620 | 12,497 |
| 2026-08-18 | 29.310 | 29.660 | 29.310 | 29.350 | 29.350 | 12,133 |
| 2026-08-17 | 29.620 | 29.620 | 29.020 | 29.310 | 29.310 | 13,958 |
| 2026-08-14 | 29.590 | 30.100 | 29.590 | 29.620 | 29.620 | 5,441 |
| 2026-08-13 | 30.090 | 30.090 | 29.550 | 29.730 | 29.730 | 2,421 |
| 2026-08-12 | 29.630 | 30.110 | 29.620 | 29.910 | 29.910 | 10,743 |
| 2026-08-11 | 29.980 | 29.980 | 29.610 | 29.680 | 29.680 | 1,036 |
| 2026-08-10 | 29.670 | 30.070 | 29.580 | 29.960 | 29.960 | 1,560 |
| 2026-08-07 | 29.330 | 29.800 | 29.180 | 29.670 | 29.670 | 8,858 |
| 2026-08-06 | 30.540 | 30.540 | 29.360 | 29.360 | 29.360 | 3,249 |
| 2026-08-05 | 29.970 | 30.500 | 29.100 | 30.230 | 30.230 | 15,903 |
| 2026-08-04 | 30.500 | 30.500 | 29.670 | 29.970 | 29.970 | 11,747 |
| 2026-08-03 | 30.040 | 30.320 | 30.000 | 30.200 | 30.200 | 4,489 |
| 2026-07-31 | 30.480 | 30.490 | 30.010 | 30.010 | 30.010 | 1,370 |
| 2026-07-30 | 30.500 | 30.870 | 29.940 | 30.420 | 30.420 | 19,390 |
| 2026-07-29 | 31.250 | 31.500 | 30.640 | 30.640 | 30.640 | 8,264 |
| 2026-07-28 | 30.550 | 31.450 | 30.550 | 31.250 | 31.250 | 10,739 |
| 2026-07-27 | 30.400 | 30.770 | 30.150 | 30.530 | 30.530 | 4,924 |
| 2026-07-24 | 30.510 | 31.050 | 30.380 | 30.420 | 30.420 | 12,257 |
Page 1 of 3 · 126 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.