UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 363.20 | 366.60 | 353.80 | 356.60 | 356.60 | 925 |
| 2026-10-15 | 355.60 | 368.60 | 355.00 | 368.60 | 368.60 | 2,413 |
| 2026-10-14 | 338.00 | 354.00 | 336.20 | 351.20 | 351.20 | 1,133 |
| 2026-10-13 | 340.60 | 356.00 | 334.20 | 337.40 | 337.40 | 3,772 |
| 2026-10-12 | 339.20 | 340.60 | 335.80 | 335.80 | 335.80 | 546 |
| 2026-10-09 | 330.80 | 346.00 | 329.80 | 335.20 | 335.20 | 752 |
| 2026-10-08 | 334.00 | 335.00 | 329.80 | 331.80 | 331.80 | 961 |
| 2026-10-07 | 335.00 | 340.60 | 334.00 | 339.20 | 339.20 | 454 |
| 2026-10-06 | 337.00 | 338.60 | 333.20 | 333.20 | 333.20 | 516 |
| 2026-10-05 | 331.40 | 332.80 | 329.60 | 331.00 | 331.00 | 998 |
| 2026-10-02 | 325.20 | 326.80 | 325.20 | 325.80 | 325.80 | 155 |
| 2026-10-01 | 324.80 | 329.00 | 322.00 | 322.80 | 322.80 | 413 |
| 2026-09-30 | 330.00 | 331.20 | 323.00 | 326.40 | 326.40 | 454 |
| 2026-09-29 | 332.00 | 333.20 | 328.00 | 329.20 | 329.20 | 373 |
| 2026-09-28 | 331.80 | 332.80 | 330.00 | 330.00 | 330.00 | 399 |
| 2026-09-25 | 330.20 | 331.00 | 326.60 | 331.00 | 331.00 | 100 |
| 2026-09-24 | 326.00 | 328.20 | 325.00 | 326.60 | 326.60 | 492 |
| 2026-09-23 | 327.00 | 327.00 | 321.60 | 325.60 | 325.60 | 872 |
| 2026-09-22 | 329.80 | 331.80 | 326.40 | 326.40 | 326.40 | 552 |
| 2026-09-21 | 328.80 | 330.20 | 326.00 | 326.60 | 326.60 | 454 |
| 2026-09-18 | 328.20 | 328.40 | 326.00 | 326.60 | 326.60 | 286 |
| 2026-09-17 | 328.80 | 330.20 | 327.20 | 328.20 | 328.20 | 383 |
| 2026-09-16 | 326.20 | 329.00 | 324.60 | 328.80 | 328.80 | 322 |
| 2026-09-15 | 332.00 | 332.60 | 326.40 | 326.40 | 326.40 | 825 |
| 2026-09-14 | 326.80 | 333.60 | 326.80 | 332.20 | 332.20 | 579 |
| 2026-09-11 | 333.80 | 337.00 | 325.00 | 327.00 | 324.92 | 495 |
| 2026-09-10 | 337.80 | 342.80 | 335.40 | 336.20 | 334.06 | 725 |
| 2026-09-09 | 345.00 | 348.60 | 324.60 | 336.00 | 333.86 | 1,469 |
| 2026-09-08 | 340.00 | 340.60 | 337.00 | 340.60 | 338.43 | 339 |
| 2026-09-07 | 343.40 | 349.00 | 340.40 | 349.00 | 346.78 | 851 |
| 2026-09-04 | 343.60 | 345.40 | 341.60 | 342.00 | 339.83 | 1,128 |
| 2026-09-03 | 345.00 | 348.20 | 341.80 | 348.20 | 345.99 | 388 |
| 2026-09-02 | 342.00 | 345.20 | 342.00 | 345.20 | 343.01 | 538 |
| 2026-09-01 | 336.40 | 343.60 | 336.20 | 342.00 | 339.83 | 983 |
| 2026-08-31 | 338.20 | 338.80 | 335.60 | 336.80 | 334.66 | 658 |
| 2026-08-28 | 340.00 | 340.80 | 339.20 | 340.60 | 338.43 | 211 |
| 2026-08-27 | 344.00 | 344.00 | 340.20 | 341.80 | 339.63 | 643 |
| 2026-08-26 | 339.60 | 347.80 | 339.60 | 344.80 | 342.61 | 1,878 |
| 2026-08-25 | 342.60 | 342.80 | 339.40 | 339.40 | 337.24 | 688 |
| 2026-08-24 | 335.20 | 340.40 | 334.80 | 339.60 | 337.44 | 623 |
| 2026-08-21 | 329.80 | 336.00 | 328.60 | 335.00 | 332.87 | 528 |
| 2026-08-20 | 332.00 | 335.60 | 331.00 | 331.40 | 329.29 | 997 |
| 2026-08-19 | 340.40 | 340.40 | 335.20 | 335.20 | 333.07 | 556 |
| 2026-08-18 | 342.00 | 344.40 | 342.00 | 342.20 | 340.02 | 752 |
| 2026-08-17 | 345.80 | 346.00 | 338.00 | 340.20 | 338.04 | 1,037 |
| 2026-08-14 | 346.40 | 347.40 | 343.00 | 346.00 | 343.80 | 1,118 |
| 2026-08-13 | 351.60 | 353.40 | 348.40 | 349.40 | 347.18 | 319 |
| 2026-08-12 | 347.80 | 350.60 | 347.80 | 350.60 | 348.37 | 540 |
| 2026-08-11 | 353.00 | 355.40 | 349.40 | 351.00 | 348.77 | 1,910 |
| 2026-08-10 | 351.60 | 356.80 | 350.20 | 356.00 | 353.74 | 570 |
| 2026-08-07 | 351.00 | 354.60 | 348.20 | 353.80 | 351.55 | 1,599 |
| 2026-08-06 | 358.20 | 360.40 | 351.20 | 351.20 | 348.97 | 801 |
| 2026-08-05 | 353.40 | 355.80 | 346.00 | 355.80 | 353.54 | 2,057 |
| 2026-08-04 | 360.60 | 361.20 | 353.60 | 355.20 | 352.94 | 513 |
| 2026-08-03 | 360.00 | 362.40 | 358.20 | 362.20 | 359.90 | 547 |
| 2026-07-31 | 365.40 | 366.80 | 364.20 | 365.40 | 363.08 | 786 |
| 2026-07-30 | 365.00 | 366.40 | 360.00 | 366.40 | 364.07 | 678 |
| 2026-07-29 | 374.60 | 378.40 | 372.80 | 374.40 | 372.02 | 1,566 |
| 2026-07-28 | 367.40 | 371.80 | 366.80 | 371.80 | 369.44 | 1,350 |
| 2026-07-27 | 369.00 | 372.00 | 363.80 | 367.40 | 365.06 | 851 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 2.0636 USD |
| 2026-06-15 | 2.0636 USD |
| 2026-03-09 | 1.9658 USD |
| 2025-12-08 | 1.9658 USD |
| 2025-09-15 | 1.9658 USD |
| 2025-06-16 | 1.9658 USD |
| 2025-03-10 | 1.8680 USD |
| 2024-12-09 | 1.8680 USD |
| 2024-09-16 | 1.8680 USD |
| 2024-06-17 | 1.8680 USD |
| 2024-03-08 | 1.6723 USD |
| 2023-12-01 | 1.6723 USD |
| 2023-09-08 | 1.6723 USD |
| 2023-06-16 | 1.6723 USD |
| 2023-03-10 | 1.4677 USD |
| 2022-12-02 | 1.4677 USD |
| 2022-09-09 | 1.4677 USD |
| 2022-06-16 | 1.4677 USD |
| 2022-03-11 | 1.2898 USD |
| 2021-12-03 | 1.2898 USD |
| 2021-09-10 | 1.2898 USD |
| 2021-06-18 | 1.2898 USD |
| 2021-03-12 | 1.1119 USD |
| 2020-12-04 | 1.1119 USD |
| 2020-09-11 | 1.1119 USD |
| 2020-06-19 | 1.1119 USD |
| 2020-03-13 | 0.9607 USD |
| 2019-12-06 | 0.9607 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.