UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	462.55	462.75	458.40	459.25	433.98	855
2024-06-06	461.85	463.75	459.85	460.25	434.93	861
2024-06-05	468.00	468.80	458.80	462.70	437.24	832
2024-06-04	456.20	464.25	455.20	462.35	436.91	1,045
2024-06-03	459.05	459.35	453.95	458.00	432.80	971
2024-05-31	444.50	454.35	443.15	454.35	429.35	863
2024-05-30	446.00	447.70	442.45	446.35	421.79	483
2024-05-29	462.65	463.95	439.40	446.30	421.74	747
2024-05-28	466.75	467.70	462.40	463.30	437.81	333
2024-05-27	472.70	472.70	464.35	464.35	438.80	142
2024-05-24	478.50	478.50	473.00	473.25	447.21	573
2024-05-23	481.80	481.80	477.40	477.90	451.61	355
2024-05-22	481.55	485.30	480.10	482.20	455.67	553
2024-05-21	476.40	480.85	474.25	480.80	454.35	130
2024-05-20	482.70	483.10	478.25	479.70	453.31	295
2024-05-17	480.90	483.95	479.90	480.60	454.16	623
2024-05-16	475.65	485.05	474.95	485.05	458.36	432
2024-05-15	475.00	480.45	472.65	478.60	452.27	1,025
2024-05-14	473.35	475.60	470.50	470.85	444.94	326
2024-05-13	474.25	476.15	471.20	471.20	445.27	414
2024-05-10	470.05	473.85	469.65	473.45	447.40	506
2024-05-09	467.50	469.00	465.90	467.20	441.49	154
2024-05-08	464.90	470.70	464.90	466.30	440.64	512
2024-05-07	459.05	462.95	458.15	462.95	437.48	198
2024-05-06	456.10	458.90	455.00	457.05	431.90	377
2024-05-03	460.15	465.25	451.85	453.85	428.88	678
2024-05-02	451.15	458.15	450.05	457.65	432.47	640
2024-04-30	457.85	458.00	451.70	453.35	428.41	330
2024-04-29	463.65	464.70	458.30	458.30	433.08	376
2024-04-26	460.50	462.70	457.25	462.70	437.24	295
2024-04-25	451.25	462.25	451.15	461.95	436.53	449
2024-04-24	455.95	461.35	450.20	452.40	427.51	758
2024-04-23	462.35	462.35	456.60	457.40	432.23	363
2024-04-22	470.05	471.55	464.90	465.60	439.98	553
2024-04-19	462.50	472.65	458.35	470.40	444.52	333
2024-04-18	449.75	469.95	448.25	463.45	437.95	924
2024-04-17	442.00	456.95	441.30	447.50	422.88	841
2024-04-16	419.75	452.60	419.70	443.05	418.67	4,377
2024-04-15	414.00	420.65	411.40	420.40	397.27	684
2024-04-12	413.40	417.20	413.40	413.65	390.89	858
2024-04-11	421.55	421.55	414.80	415.10	392.26	720
2024-04-10	423.40	425.70	420.80	421.30	398.12	488
2024-04-09	422.10	422.35	416.60	417.95	394.95	424
2024-04-08	424.00	424.00	418.90	418.90	395.85	1,666
2024-04-05	421.00	422.45	418.50	420.85	397.69	452
2024-04-04	426.00	426.00	422.30	423.90	400.58	493
2024-04-03	428.45	428.45	423.60	426.45	402.99	1,932
2024-04-02	439.00	444.95	421.40	421.40	398.21	2,060
2024-03-28	458.00	458.00	454.00	456.50	431.38	53
2024-03-27	455.50	458.00	454.50	455.50	430.44	119
2024-03-26	450.50	455.00	447.50	455.00	429.97	280
2024-03-25	452.00	453.50	449.00	449.00	424.30	274
2024-03-22	454.50	457.50	453.00	456.50	431.38	248
2024-03-21	453.00	455.00	451.50	453.00	428.08	230
2024-03-20	454.00	455.00	451.00	451.00	426.19	313
2024-03-19	450.00	453.00	448.50	452.00	427.13	444
2024-03-18	452.00	452.00	448.00	449.00	424.30	319
2024-03-15	449.00	451.50	448.00	450.50	425.71	556
2024-03-14	446.50	448.50	444.00	447.50	422.88	334
2024-03-13	450.50	453.00	448.00	449.50	424.77	120

← NewerPage 11 of 22 · 1,275 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.