UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	449.00	453.00	446.00	449.50	418.52	418
2023-03-31	430.00	437.30	430.00	437.30	407.16	165
2023-03-30	429.00	431.20	425.10	425.10	395.80	388
2023-03-29	441.00	441.00	430.55	431.00	401.29	405
2023-03-28	447.90	447.90	444.65	445.00	414.33	173
2023-03-27	445.80	450.10	442.05	444.80	414.14	157
2023-03-24	435.25	440.80	433.50	440.80	410.42	229
2023-03-23	438.00	439.70	437.00	439.30	409.02	656
2023-03-22	443.55	448.65	443.55	447.80	416.94	191
2023-03-21	440.00	447.55	440.00	444.05	413.44	179
2023-03-20	439.65	445.80	436.50	445.80	415.07	363
2023-03-17	446.35	446.35	439.50	439.60	409.30	546
2023-03-16	438.35	441.60	436.40	441.60	411.16	90
2023-03-15	432.05	441.85	430.95	439.90	409.58	444
2023-03-14	434.55	437.25	431.45	431.55	401.81	92
2023-03-13	430.00	436.45	427.00	433.70	403.81	629
2023-03-10	431.10	438.60	431.10	438.55	408.32	26
2023-03-09	444.20	446.60	443.05	443.40	411.46	123
2023-03-08	452.00	452.00	444.20	444.65	412.62	208
2023-03-07	447.60	453.55	442.35	451.50	418.98	335
2023-03-06	451.80	451.80	447.40	450.75	418.28	158
2023-03-03	449.70	452.10	448.15	448.15	415.87	166
2023-03-02	450.25	450.25	444.35	449.30	416.94	240
2023-03-01	450.15	450.15	443.65	445.35	413.27	241
2023-02-28	454.30	456.00	448.35	448.35	416.06	148
2023-02-27	463.60	463.60	457.80	457.80	424.82	176
2023-02-24	462.30	466.40	459.85	462.85	429.51	81
2023-02-23	466.20	466.20	458.95	460.60	427.42	96
2023-02-22	462.55	462.55	459.85	461.25	428.03	29
2023-02-21	465.80	469.50	460.05	463.80	430.39	400
2023-02-20	467.95	468.20	465.00	465.00	431.51	240
2023-02-17	456.95	464.20	456.65	463.45	430.07	281
2023-02-16	458.90	461.80	457.40	459.95	426.82	192
2023-02-15	457.95	460.75	457.40	459.20	426.12	213
2023-02-14	460.00	462.90	457.00	457.20	424.27	213
2023-02-13	465.00	465.25	460.00	460.00	426.87	401
2023-02-10	454.20	461.40	452.05	461.40	428.17	198
2023-02-09	452.40	458.70	447.90	453.35	420.70	728
2023-02-08	444.70	448.25	438.25	446.45	414.29	298
2023-02-07	445.00	446.25	439.30	441.40	409.61	1,101
2023-02-06	439.70	442.10	435.00	440.90	409.14	873
2023-02-03	433.80	440.85	431.95	440.55	408.82	1,377
2023-02-02	446.95	449.40	426.15	429.90	398.93	1,359
2023-02-01	457.45	461.55	456.30	457.05	424.13	366
2023-01-31	450.00	460.40	444.75	455.00	422.23	1,090
2023-01-30	446.05	453.30	442.30	452.00	419.44	186
2023-01-27	453.95	454.10	447.40	447.40	415.17	269
2023-01-26	452.00	453.65	451.35	453.20	420.56	371
2023-01-25	453.55	453.55	447.35	448.25	415.96	86
2023-01-24	447.55	450.00	445.40	446.00	413.87	150
2023-01-23	447.45	450.00	444.30	449.35	416.98	463
2023-01-20	446.00	450.15	441.75	446.70	414.52	289
2023-01-19	440.00	449.55	436.85	448.85	416.52	562
2023-01-18	450.10	450.55	442.65	443.65	411.69	500
2023-01-17	454.50	454.50	446.00	453.45	420.79	1,072
2023-01-16	450.90	455.70	450.50	454.00	421.30	776
2023-01-13	458.85	470.15	449.25	467.90	434.20	2,853
2023-01-12	462.00	462.00	453.10	455.45	422.64	168
2023-01-11	451.00	459.85	450.00	459.00	425.94	848
2023-01-10	457.80	457.80	451.90	451.90	419.35	590

← NewerPage 16 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.