UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	532.40	535.70	530.70	531.10	503.94	77
2024-08-29	529.30	533.80	528.30	531.50	504.32	263
2024-08-28	527.00	533.00	527.00	529.30	502.23	115
2024-08-27	527.20	530.10	523.20	523.20	496.44	154
2024-08-26	521.60	530.20	521.60	525.50	498.62	104
2024-08-23	521.60	524.10	520.10	521.10	494.45	188
2024-08-22	519.40	521.10	513.70	515.40	489.04	74
2024-08-21	524.40	524.90	521.70	522.70	495.97	239
2024-08-20	524.00	525.20	520.00	523.60	496.82	229
2024-08-19	524.10	526.30	523.40	526.30	499.38	170
2024-08-16	528.70	529.50	523.20	524.60	497.77	120
2024-08-15	531.10	531.10	524.00	524.90	498.05	184
2024-08-14	521.50	525.60	521.00	525.60	498.72	167
2024-08-13	517.80	522.80	517.80	522.80	496.06	29
2024-08-12	514.00	518.20	509.90	518.20	491.70	471
2024-08-09	518.70	520.00	514.30	514.30	488.00	225
2024-08-08	518.00	524.40	516.50	523.20	496.44	235
2024-08-07	527.90	527.90	514.10	519.30	492.74	270
2024-08-06	529.40	529.40	517.60	519.60	493.02	728
2024-08-05	521.00	546.70	517.70	526.60	499.67	4,061
2024-08-02	527.40	535.20	527.40	530.20	503.08	755
2024-08-01	534.00	543.30	526.60	527.10	500.14	930
2024-07-31	534.80	535.80	517.70	528.60	501.56	890
2024-07-30	525.00	533.70	523.60	532.80	505.55	385
2024-07-29	529.00	531.10	520.00	523.00	496.25	403
2024-07-26	515.00	532.20	513.80	529.00	501.94	1,362
2024-07-25	510.10	524.70	510.10	522.00	495.30	505
2024-07-24	510.00	515.60	509.50	513.30	487.05	181
2024-07-23	513.40	514.30	511.30	511.60	485.43	343
2024-07-22	519.60	520.00	511.90	514.80	488.47	474
2024-07-19	516.90	522.60	511.20	518.90	492.36	1,058
2024-07-18	522.90	532.90	515.20	516.60	490.18	937
2024-07-17	502.90	518.80	501.30	518.40	491.89	1,045
2024-07-16	477.50	501.30	468.20	499.10	473.57	1,902
2024-07-15	474.60	482.50	472.45	473.70	449.47	704
2024-07-12	463.45	468.15	463.20	468.15	444.21	320
2024-07-11	461.75	466.75	456.60	466.75	442.88	788
2024-07-10	454.75	458.50	451.00	458.40	434.96	1,022
2024-07-09	452.00	455.80	449.65	455.80	432.49	652
2024-07-08	451.20	455.40	449.55	451.85	428.74	764
2024-07-05	453.00	455.70	448.35	450.00	426.98	537
2024-07-04	453.05	457.25	453.05	456.95	433.58	323
2024-07-03	464.45	464.45	450.60	454.00	430.78	1,140
2024-07-02	462.05	463.20	459.40	462.40	438.75	957
2024-07-01	473.00	473.20	466.90	468.25	444.30	846
2024-06-28	455.55	474.40	454.55	467.30	443.40	1,723
2024-06-27	452.00	455.90	450.00	454.60	431.35	538
2024-06-26	453.15	454.45	451.05	451.70	428.60	362
2024-06-25	456.40	459.95	451.95	451.95	428.83	1,236
2024-06-24	452.05	456.75	450.95	455.40	432.11	728
2024-06-21	451.50	456.70	444.90	450.60	427.55	1,377
2024-06-20	448.55	449.60	446.15	449.20	426.23	774
2024-06-19	447.60	449.90	447.55	447.55	424.66	191
2024-06-18	457.10	457.90	452.55	452.55	429.40	360
2024-06-17	463.95	463.95	456.55	457.45	434.05	357
2024-06-14	459.15	465.25	459.15	460.75	435.40	644
2024-06-13	455.05	456.30	448.95	454.95	429.92	490
2024-06-12	463.30	463.30	454.40	454.65	429.63	836
2024-06-11	460.80	463.85	458.20	460.35	435.02	1,044
2024-06-10	458.00	458.00	453.50	454.10	429.12	933

← NewerPage 10 of 22 · 1,278 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.