UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	501.00	504.00	485.50	485.50	457.02	201
2023-12-13	504.00	508.00	503.00	506.00	476.32	152
2023-12-12	505.00	506.00	504.00	505.00	475.38	92
2023-12-11	511.00	512.00	505.00	505.00	475.38	275
2023-12-08	509.00	511.00	505.00	508.00	478.21	325
2023-12-07	511.00	512.00	505.00	505.00	475.38	110
2023-12-06	508.00	513.00	507.00	508.00	478.21	276
2023-12-05	507.00	509.00	505.00	509.00	479.15	115
2023-12-04	505.00	507.00	501.00	505.00	475.38	378
2023-12-01	507.00	511.00	503.00	507.00	477.26	306
2023-11-30	491.50	504.00	488.50	504.00	472.85	248
2023-11-29	492.50	496.00	484.00	490.50	460.19	493
2023-11-28	498.00	498.50	493.00	495.50	464.88	80
2023-11-27	500.00	500.00	498.50	498.50	467.69	2
2023-11-24	498.00	500.00	498.00	500.00	469.10	80
2023-11-23	496.00	502.00	496.00	502.00	470.98	69
2023-11-22	497.00	501.00	495.00	499.00	468.16	261
2023-11-21	488.00	492.50	486.50	492.50	462.06	365
2023-11-20	492.00	492.50	486.50	488.50	458.31	184
2023-11-17	497.50	500.00	486.50	493.50	463.00	813
2023-11-16	498.00	499.00	495.00	498.00	467.22	171
2023-11-15	498.00	500.00	493.00	493.00	462.53	338
2023-11-14	506.00	506.00	496.50	499.50	468.63	112
2023-11-13	506.00	508.00	505.00	507.00	475.67	104
2023-11-10	505.00	506.00	503.00	506.00	474.73	98
2023-11-09	501.00	506.00	498.50	504.00	472.85	440
2023-11-08	505.00	507.00	502.00	502.00	470.98	158
2023-11-07	499.00	504.00	496.50	504.00	472.85	331
2023-11-06	495.50	497.50	494.00	497.50	466.76	368
2023-11-03	507.00	507.00	494.00	496.50	465.82	92
2023-11-02	501.00	505.00	495.00	503.00	471.92	333
2023-11-01	509.00	509.00	501.00	507.00	475.67	331
2023-10-31	501.00	507.00	496.50	507.00	475.67	460
2023-10-30	497.50	499.00	494.00	497.00	466.29	94
2023-10-27	500.00	502.00	492.50	492.50	462.06	222
2023-10-26	502.00	502.00	499.00	502.00	470.98	9
2023-10-25	497.50	502.00	492.00	502.00	470.98	102
2023-10-24	489.50	499.50	487.50	499.50	468.63	231
2023-10-23	499.00	499.00	492.50	492.50	462.06	273
2023-10-20	500.00	503.00	497.50	499.50	468.63	370
2023-10-19	507.00	512.00	501.00	502.00	470.98	102
2023-10-18	508.00	513.00	508.00	512.00	480.36	112
2023-10-17	514.00	514.00	508.00	511.00	479.42	582
2023-10-16	516.00	518.00	510.00	513.00	481.30	595
2023-10-13	499.50	514.00	498.50	509.00	477.55	352
2023-10-12	494.00	499.00	493.50	499.00	468.16	274
2023-10-11	494.50	495.00	490.00	493.00	462.53	650
2023-10-10	499.50	499.50	494.50	494.50	463.94	212
2023-10-09	495.50	499.50	495.50	499.50	468.63	202
2023-10-06	488.00	496.00	487.00	496.00	465.35	272
2023-10-05	485.50	490.50	483.00	488.00	457.84	162
2023-10-04	487.50	487.50	483.50	483.50	453.62	350
2023-10-03	492.00	492.00	487.50	489.00	458.78	143
2023-10-02	478.50	486.50	478.00	486.50	456.44	383
2023-09-29	482.50	483.00	478.00	479.50	449.87	287
2023-09-28	479.00	486.50	476.50	484.00	454.09	49
2023-09-27	479.50	481.50	476.50	476.50	447.05	124
2023-09-26	481.50	482.00	477.50	477.50	447.99	146
2023-09-25	476.50	481.50	474.50	481.50	451.74	168
2023-09-22	470.00	476.00	469.00	476.00	446.58	425

← NewerPage 13 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.