UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	520.00	543.90	519.20	532.20	492.44	1,914
2022-10-13	515.50	519.10	505.10	512.10	473.85	815
2022-10-12	511.80	524.00	511.80	522.00	483.01	60
2022-10-11	514.60	515.70	510.20	514.90	476.44	268
2022-10-10	516.90	520.40	510.70	512.30	474.03	157
2022-10-07	530.00	531.40	519.60	519.60	480.78	526
2022-10-06	530.00	535.10	530.00	532.50	492.72	160
2022-10-05	524.50	532.00	522.40	530.00	490.41	258
2022-10-04	529.90	529.90	522.90	524.30	485.13	408
2022-10-03	520.40	525.20	518.00	521.80	482.82	761
2022-09-30	523.20	527.10	518.10	527.10	487.72	230
2022-09-29	527.20	530.00	520.10	520.10	481.25	101
2022-09-28	528.20	536.00	521.50	527.00	487.63	2,196
2022-09-27	539.50	539.50	529.40	532.70	492.91	149
2022-09-26	526.60	531.80	516.80	527.80	488.37	456
2022-09-23	518.00	529.80	518.00	524.90	485.69	405
2022-09-22	519.90	522.30	513.70	522.30	483.28	265
2022-09-21	527.00	532.20	525.60	529.70	490.13	155
2022-09-20	520.30	526.10	520.30	521.80	482.82	183
2022-09-19	525.70	525.70	515.10	517.00	478.38	20
2022-09-16	524.70	524.70	519.40	519.90	481.06	149
2022-09-15	508.60	525.00	508.60	521.80	482.82	215
2022-09-14	521.80	521.90	512.50	513.00	474.68	99
2022-09-13	528.80	528.80	517.90	518.80	480.04	341
2022-09-12	523.80	527.10	516.00	527.10	487.72	515
2022-09-09	527.30	527.30	521.80	524.20	485.04	553
2022-09-08	527.20	529.30	521.10	529.30	488.39	101
2022-09-07	524.90	526.80	520.40	522.60	482.21	120
2022-09-06	522.30	529.20	522.20	529.20	488.30	363
2022-09-05	521.70	533.20	516.70	516.70	476.77	173
2022-09-02	526.90	528.00	524.60	525.30	484.70	407
2022-09-01	511.70	524.00	511.70	524.00	483.50	428
2022-08-31	525.90	527.30	516.40	519.90	479.72	148
2022-08-30	530.00	535.20	524.50	525.50	484.89	742
2022-08-29	532.70	532.70	523.40	528.40	487.56	323
2022-08-26	536.70	541.90	534.90	537.80	496.24	280
2022-08-25	541.40	543.70	534.20	535.50	494.11	369
2022-08-24	536.90	543.10	535.60	540.80	499.00	74
2022-08-23	551.00	555.40	535.60	537.10	495.59	697
2022-08-22	548.00	551.20	543.40	551.20	508.60	235
2022-08-19	534.60	549.10	534.60	548.00	505.65	800
2022-08-18	536.70	539.80	535.00	537.20	495.68	187
2022-08-17	538.00	538.00	532.70	535.10	493.74	271
2022-08-16	532.00	540.00	532.00	537.10	495.59	281
2022-08-15	529.90	534.80	526.50	533.40	492.18	313
2022-08-12	515.20	526.40	515.20	526.40	485.72	267
2022-08-11	525.50	525.60	514.00	519.60	479.44	437
2022-08-10	529.00	529.40	520.30	520.30	480.09	743
2022-08-09	527.70	533.00	524.70	532.10	490.98	111
2022-08-08	524.80	534.30	524.80	529.20	488.30	396
2022-08-05	524.70	524.70	519.20	522.10	481.75	289
2022-08-04	527.50	534.30	522.10	522.10	481.75	343
2022-08-03	526.00	533.00	524.20	533.00	491.81	113
2022-08-02	523.60	529.30	520.00	527.00	486.27	228
2022-08-01	532.30	533.60	524.10	525.90	485.25	531
2022-07-29	529.70	532.00	527.40	527.40	486.64	146
2022-07-28	524.00	529.70	522.60	529.70	488.76	72
2022-07-27	528.10	529.20	524.40	524.40	483.87	472
2022-07-26	516.40	529.20	516.40	528.10	487.28	453
2022-07-25	511.90	519.20	511.90	518.00	477.97	1,036

← NewerPage 18 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.