UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	460.50	472.00	459.00	470.50	441.42	363
2023-09-20	449.50	453.00	448.00	453.00	425.01	162
2023-09-19	457.00	457.00	447.00	448.00	420.31	97
2023-09-18	455.50	457.00	454.50	454.50	426.41	79
2023-09-15	455.00	457.00	454.00	456.00	427.82	243
2023-09-14	446.50	453.50	446.50	450.00	422.19	149
2023-09-13	446.50	450.00	444.50	448.50	420.78	101
2023-09-12	446.00	449.00	442.00	449.00	421.25	205
2023-09-11	449.50	450.00	447.50	448.00	420.31	180
2023-09-08	452.50	452.50	446.00	449.50	421.72	199
2023-09-07	446.50	454.50	446.50	454.50	424.83	98
2023-09-06	447.50	452.00	445.00	449.00	419.69	181
2023-09-05	443.50	450.00	441.50	449.50	420.16	533
2023-09-04	441.50	443.50	437.00	441.50	412.68	251
2023-09-01	440.50	442.00	438.50	441.00	412.21	136
2023-08-31	455.00	455.50	450.00	450.00	420.63	185
2023-08-30	452.50	455.50	451.00	452.50	422.96	192
2023-08-29	455.00	455.50	451.00	451.50	422.03	94
2023-08-28	453.00	455.50	450.50	455.50	425.77	56
2023-08-25	453.00	454.50	453.00	454.50	424.83	27
2023-08-24	450.50	456.00	450.50	453.00	423.43	55
2023-08-23	458.00	458.50	451.50	451.50	422.03	75
2023-08-22	455.00	455.50	455.00	455.00	425.30	28
2023-08-21	457.00	458.00	456.50	458.00	428.10	99
2023-08-18	453.00	458.50	453.00	458.50	428.57	104
2023-08-17	462.00	464.50	447.00	448.50	419.22	411
2023-08-16	467.00	467.00	464.50	465.50	435.11	63
2023-08-15	468.00	468.00	462.00	466.50	436.05	82
2023-08-14	466.50	471.00	464.50	469.50	438.85	97
2023-08-11	457.00	465.00	456.00	464.00	433.71	283
2023-08-10	457.50	464.00	456.50	462.00	431.84	268
2023-08-09	460.50	462.00	457.50	457.50	427.64	100
2023-08-08	466.00	466.00	458.00	459.00	429.04	353
2023-08-07	459.00	466.00	457.50	466.00	435.58	71
2023-08-04	460.00	461.50	458.00	459.00	429.04	113
2023-08-03	460.50	463.00	459.00	461.00	430.91	97
2023-08-02	456.00	466.00	455.50	464.00	433.71	545
2023-08-01	461.00	464.50	459.00	459.00	429.04	186
2023-07-31	458.00	458.50	454.00	457.50	427.64	378
2023-07-28	459.50	463.00	455.50	457.00	427.17	2,982
2023-07-27	455.00	463.00	454.00	459.00	429.04	575
2023-07-26	462.00	465.00	460.50	464.50	434.18	3,423
2023-07-25	459.50	464.50	459.50	463.00	432.78	450
2023-07-24	454.00	459.00	454.00	458.50	428.57	606
2023-07-21	452.00	458.00	452.00	458.00	428.10	148
2023-07-20	450.00	456.50	448.00	455.00	425.30	1,293
2023-07-19	446.50	459.00	445.50	452.00	422.50	1,050
2023-07-18	432.00	447.50	430.00	447.00	417.82	19,064
2023-07-17	427.50	430.50	425.50	427.00	399.13	284
2023-07-14	402.50	426.50	400.00	426.50	398.66	1,876
2023-07-13	406.50	408.00	402.50	403.00	376.69	632
2023-07-12	419.50	421.50	410.50	411.50	384.64	500
2023-07-11	420.00	424.00	419.00	420.50	393.05	149
2023-07-10	421.50	423.00	418.00	421.00	393.52	202
2023-07-07	431.50	431.50	423.50	424.00	396.32	179
2023-07-06	433.50	435.50	430.50	431.00	402.87	95
2023-07-05	437.00	439.50	435.50	435.50	407.07	130
2023-07-04	440.50	443.50	436.00	439.00	410.34	62
2023-07-03	442.00	442.00	436.50	438.50	409.88	59
2023-06-30	436.50	440.50	435.50	439.00	410.34	252

← NewerPage 14 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.