UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	460.75	464.50	455.15	459.70	426.59	470
2023-01-06	467.35	467.35	460.40	460.40	427.24	182
2023-01-05	472.20	477.85	466.20	467.20	433.55	741
2023-01-04	486.40	489.95	477.90	479.50	444.96	212
2023-01-03	504.00	507.60	487.75	488.45	453.27	461
2023-01-02	498.30	500.00	492.25	492.25	456.79	370
2022-12-30	496.30	496.35	493.55	495.15	459.48	61
2022-12-29	499.95	499.95	494.30	497.55	461.71	237
2022-12-28	499.05	505.00	499.05	503.00	466.77	363
2022-12-27	498.70	502.60	497.10	501.40	465.28	347
2022-12-23	498.00	498.90	494.20	497.30	461.48	258
2022-12-22	494.45	497.45	493.95	496.85	461.06	300
2022-12-21	494.00	497.25	489.00	497.25	461.43	235
2022-12-20	490.25	495.05	490.00	490.00	454.71	283
2022-12-19	490.90	495.60	490.60	494.35	458.74	429
2022-12-16	496.00	496.80	486.85	489.70	454.43	309
2022-12-15	506.30	506.30	496.15	497.40	461.57	232
2022-12-14	509.10	509.50	505.10	509.50	472.80	28
2022-12-13	516.60	520.50	503.00	505.80	469.37	343
2022-12-12	515.10	516.00	511.10	515.20	478.09	144
2022-12-09	522.60	522.60	517.70	517.70	480.41	78
2022-12-08	513.70	521.00	513.70	521.00	483.47	54
2022-12-07	510.80	516.50	510.00	516.50	479.30	178
2022-12-06	509.00	512.80	509.00	509.50	472.80	132
2022-12-05	510.60	513.40	500.70	513.40	476.42	390
2022-12-02	511.60	512.00	509.50	509.70	472.99	644
2022-12-01	528.90	528.90	512.00	513.40	475.05	440
2022-11-30	510.00	513.50	507.10	513.50	475.14	147
2022-11-29	515.60	515.60	506.70	506.70	468.85	807
2022-11-28	519.20	519.20	510.40	515.60	477.08	548
2022-11-25	507.00	520.00	507.00	519.20	480.41	123
2022-11-24	512.00	512.70	506.00	512.70	474.40	20
2022-11-23	508.00	510.70	505.60	505.60	467.83	225
2022-11-22	505.80	510.50	504.50	508.80	470.79	173
2022-11-21	522.10	523.90	509.00	509.00	470.98	200
2022-11-18	500.20	512.20	496.00	512.20	473.94	554
2022-11-17	496.95	506.50	488.05	506.50	468.66	812
2022-11-16	490.85	495.00	483.05	492.80	455.99	391
2022-11-15	498.95	499.95	489.60	490.05	453.44	543
2022-11-14	504.50	513.60	503.40	504.10	466.44	859
2022-11-11	536.00	536.60	495.55	498.35	461.12	1,208
2022-11-10	543.00	545.30	529.80	538.20	498.00	207
2022-11-09	552.70	553.00	548.60	548.70	507.71	96
2022-11-08	547.70	548.20	542.90	548.20	507.25	46
2022-11-07	543.90	544.00	536.00	543.30	502.71	833
2022-11-04	561.40	562.60	540.50	540.50	500.12	322
2022-11-03	558.80	560.30	554.20	558.90	517.15	119
2022-11-02	553.50	556.60	550.00	556.60	515.02	153
2022-11-01	565.90	568.90	551.30	553.10	511.78	221
2022-10-31	556.00	564.20	547.20	561.90	519.93	884
2022-10-28	552.00	553.90	541.50	552.40	511.13	147
2022-10-27	538.80	544.00	538.80	541.90	501.42	72
2022-10-26	540.80	544.20	536.10	541.70	501.23	2,045
2022-10-25	553.20	556.10	540.00	540.00	499.66	224
2022-10-24	542.90	553.10	540.00	549.60	508.54	217
2022-10-21	530.00	542.10	528.30	539.80	499.48	298
2022-10-20	528.60	537.50	528.60	537.50	497.35	122
2022-10-19	533.00	534.20	528.60	528.60	489.11	122
2022-10-18	532.40	539.90	530.60	530.60	490.96	163
2022-10-17	535.00	535.00	526.90	528.10	488.65	156

← NewerPage 17 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.