UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 447.50 | 450.00 | 446.00 | 448.50 | 423.82 | 392 |
| 2024-03-11 | 436.00 | 448.00 | 435.50 | 445.00 | 420.52 | 762 |
| 2024-03-08 | 440.50 | 441.50 | 434.00 | 441.50 | 417.21 | 1,182 |
| 2024-03-07 | 434.50 | 438.50 | 433.00 | 438.50 | 412.78 | 495 |
| 2024-03-06 | 438.00 | 441.00 | 434.50 | 435.00 | 409.49 | 583 |
| 2024-03-05 | 443.00 | 445.00 | 435.50 | 437.50 | 411.84 | 674 |
| 2024-03-04 | 448.50 | 452.50 | 443.00 | 444.00 | 417.96 | 914 |
| 2024-03-01 | 459.00 | 459.00 | 443.00 | 445.50 | 419.37 | 678 |
| 2024-02-29 | 458.00 | 461.50 | 455.00 | 458.50 | 431.61 | 1,119 |
| 2024-02-28 | 471.50 | 472.00 | 448.00 | 450.00 | 423.61 | 809 |
| 2024-02-27 | 484.50 | 485.00 | 480.50 | 480.50 | 452.32 | 75 |
| 2024-02-26 | 486.50 | 490.00 | 486.00 | 487.50 | 458.91 | 165 |
| 2024-02-23 | 486.00 | 489.00 | 483.50 | 486.00 | 457.50 | 166 |
| 2024-02-22 | 483.00 | 485.00 | 479.00 | 482.50 | 454.20 | 474 |
| 2024-02-21 | 481.50 | 481.50 | 479.00 | 481.00 | 452.79 | 189 |
| 2024-02-20 | 485.00 | 486.50 | 481.50 | 481.50 | 453.26 | 216 |
| 2024-02-19 | 484.00 | 490.50 | 482.50 | 485.50 | 457.02 | 324 |
| 2024-02-16 | 483.00 | 485.00 | 481.50 | 484.50 | 456.08 | 183 |
| 2024-02-15 | 483.00 | 484.50 | 480.00 | 482.50 | 454.20 | 197 |
| 2024-02-14 | 483.00 | 484.50 | 480.00 | 482.00 | 453.73 | 162 |
| 2024-02-13 | 480.00 | 490.50 | 479.00 | 487.50 | 458.91 | 450 |
| 2024-02-12 | 480.00 | 481.50 | 478.50 | 479.50 | 451.38 | 53 |
| 2024-02-09 | 482.50 | 483.50 | 479.50 | 480.00 | 451.85 | 227 |
| 2024-02-08 | 480.00 | 485.50 | 480.00 | 482.50 | 454.20 | 264 |
| 2024-02-07 | 475.00 | 484.00 | 472.50 | 482.50 | 454.20 | 420 |
| 2024-02-06 | 467.50 | 472.00 | 465.50 | 472.00 | 444.32 | 184 |
| 2024-02-05 | 473.50 | 477.00 | 467.50 | 469.00 | 441.49 | 418 |
| 2024-02-02 | 467.50 | 473.00 | 465.00 | 473.00 | 445.26 | 787 |
| 2024-02-01 | 474.00 | 474.50 | 467.50 | 469.00 | 441.49 | 390 |
| 2024-01-31 | 467.50 | 474.00 | 463.00 | 474.00 | 446.20 | 1,404 |
| 2024-01-30 | 466.00 | 466.50 | 462.50 | 464.00 | 436.79 | 217 |
| 2024-01-29 | 463.50 | 467.00 | 462.50 | 467.00 | 439.61 | 307 |
| 2024-01-26 | 454.00 | 459.00 | 451.50 | 459.00 | 432.08 | 562 |
| 2024-01-25 | 472.50 | 473.50 | 444.00 | 448.00 | 421.72 | 2,003 |
| 2024-01-24 | 475.50 | 477.50 | 473.00 | 475.00 | 447.14 | 186 |
| 2024-01-23 | 472.50 | 477.00 | 471.50 | 476.00 | 448.08 | 386 |
| 2024-01-22 | 463.50 | 467.00 | 460.50 | 467.00 | 439.61 | 667 |
| 2024-01-19 | 472.50 | 476.00 | 470.50 | 472.00 | 444.32 | 379 |
| 2024-01-18 | 483.00 | 483.00 | 460.00 | 469.00 | 441.49 | 2,247 |
| 2024-01-17 | 477.00 | 487.50 | 475.50 | 487.50 | 458.91 | 526 |
| 2024-01-16 | 478.50 | 482.00 | 476.50 | 477.00 | 449.02 | 749 |
| 2024-01-15 | 476.00 | 480.00 | 475.00 | 480.00 | 451.85 | 161 |
| 2024-01-12 | 493.00 | 497.00 | 465.00 | 474.00 | 446.20 | 1,597 |
| 2024-01-11 | 491.00 | 492.50 | 489.00 | 491.00 | 462.20 | 190 |
| 2024-01-10 | 492.00 | 494.50 | 491.00 | 491.50 | 462.67 | 140 |
| 2024-01-09 | 490.50 | 493.00 | 489.00 | 490.00 | 461.26 | 501 |
| 2024-01-08 | 491.00 | 492.50 | 484.00 | 485.00 | 456.55 | 289 |
| 2024-01-05 | 498.00 | 503.00 | 489.00 | 489.50 | 460.79 | 221 |
| 2024-01-04 | 496.00 | 501.00 | 493.00 | 501.00 | 471.62 | 405 |
| 2024-01-03 | 490.00 | 500.00 | 490.00 | 495.50 | 466.44 | 161 |
| 2024-01-02 | 477.50 | 491.00 | 476.00 | 488.50 | 459.85 | 515 |
| 2023-12-29 | 475.00 | 477.50 | 472.00 | 477.50 | 449.49 | 146 |
| 2023-12-28 | 469.50 | 476.00 | 469.50 | 475.50 | 447.61 | 249 |
| 2023-12-27 | 474.00 | 474.00 | 468.00 | 469.50 | 441.96 | 75 |
| 2023-12-22 | 473.00 | 473.00 | 469.50 | 473.00 | 445.26 | 171 |
| 2023-12-21 | 473.00 | 473.50 | 471.00 | 471.50 | 443.85 | 310 |
| 2023-12-20 | 477.00 | 479.50 | 474.00 | 476.50 | 448.55 | 203 |
| 2023-12-19 | 479.00 | 483.00 | 476.50 | 479.50 | 451.38 | 184 |
| 2023-12-18 | 484.50 | 486.00 | 480.00 | 483.50 | 455.14 | 645 |
| 2023-12-15 | 487.00 | 490.00 | 481.00 | 482.00 | 453.73 | 362 |
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.