UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	436.00	438.50	434.00	438.50	409.88	178
2023-06-28	440.50	442.00	437.00	438.50	409.88	69
2023-06-27	437.00	439.50	436.00	436.50	408.01	209
2023-06-26	438.00	439.00	435.50	437.50	408.94	68
2023-06-23	438.00	441.00	437.00	441.00	412.21	550
2023-06-22	433.50	439.50	433.00	438.00	409.41	434
2023-06-21	430.00	437.00	428.00	436.00	407.54	362
2023-06-20	421.50	425.00	418.00	424.50	396.79	228
2023-06-19	420.00	422.00	419.00	421.50	393.99	517
2023-06-16	424.50	429.00	423.00	423.50	395.86	454
2023-06-15	425.50	432.50	424.50	431.50	401.76	1,874
2023-06-14	439.50	439.50	415.00	420.50	391.52	3,644
2023-06-13	454.00	458.00	453.00	453.50	422.24	181
2023-06-12	461.00	461.00	455.00	458.00	426.43	200
2023-06-09	451.00	462.00	451.00	462.00	430.16	237
2023-06-08	451.50	455.00	450.00	455.00	423.64	55
2023-06-07	458.00	459.00	453.00	453.50	422.24	515
2023-06-06	464.00	468.50	455.50	455.50	424.10	434
2023-06-05	469.00	469.50	466.50	468.50	436.21	266
2023-06-02	461.00	466.50	456.50	465.50	433.42	406
2023-06-01	456.50	462.00	454.50	462.00	430.16	254
2023-05-31	449.50	453.00	445.50	453.00	421.78	162
2023-05-30	449.00	453.00	445.00	447.50	416.66	275
2023-05-29	450.00	452.50	450.00	452.50	421.31	14
2023-05-26	444.50	453.50	444.50	451.50	420.38	225
2023-05-25	447.50	449.00	445.00	445.00	414.33	196
2023-05-24	445.50	448.00	443.00	448.00	417.12	332
2023-05-23	444.00	445.50	439.00	445.00	414.33	176
2023-05-22	440.00	446.50	440.00	446.50	415.73	291
2023-05-19	445.00	450.00	441.50	444.50	413.86	313
2023-05-18	448.50	450.00	444.00	444.00	413.40	58
2023-05-17	441.50	445.00	441.50	442.00	411.54	250
2023-05-16	447.50	447.50	443.50	443.50	412.93	197
2023-05-15	455.50	455.50	445.50	446.00	415.26	236
2023-05-12	447.50	452.00	445.50	451.00	419.92	263
2023-05-11	449.00	449.00	446.50	448.50	417.59	193
2023-05-10	450.00	450.00	445.00	447.00	416.19	99
2023-05-09	449.50	452.00	446.00	450.00	418.98	207
2023-05-08	449.50	449.50	445.00	447.50	416.66	231
2023-05-05	442.50	454.00	442.00	450.00	418.98	220
2023-05-04	442.50	444.50	439.00	439.00	408.74	84
2023-05-03	446.00	449.00	443.00	445.50	414.79	309
2023-05-02	453.50	453.50	446.50	446.50	415.73	178
2023-04-28	446.00	449.00	442.50	446.00	415.26	265
2023-04-27	437.00	444.50	435.00	443.50	412.93	423
2023-04-26	448.50	448.50	436.00	436.00	405.95	485
2023-04-25	443.00	453.50	441.50	450.50	419.45	280
2023-04-24	442.00	443.00	437.50	440.00	409.67	225
2023-04-21	446.50	447.50	440.00	440.50	410.14	583
2023-04-20	441.00	444.50	432.00	443.50	412.93	561
2023-04-19	462.00	462.00	449.00	449.00	418.05	188
2023-04-18	465.00	465.00	457.00	458.50	426.90	162
2023-04-17	469.50	469.50	462.00	463.50	431.55	133
2023-04-14	476.00	485.00	466.00	467.00	434.81	768
2023-04-13	476.50	480.00	472.00	477.50	444.59	113
2023-04-12	475.50	479.50	474.00	476.50	443.66	131
2023-04-11	473.50	477.00	471.00	477.00	444.12	138
2023-04-06	465.50	469.50	465.50	466.50	434.35	83
2023-04-05	453.00	465.50	453.00	464.50	432.48	380
2023-04-04	453.50	456.50	450.50	450.50	419.45	325

← NewerPage 15 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.