UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	511.90	519.20	511.90	518.00	477.97	1,036
2022-07-22	514.20	516.70	511.00	512.30	472.71	293
2022-07-21	506.60	512.30	503.70	505.80	466.71	93
2022-07-20	521.00	522.00	507.20	509.80	470.40	364
2022-07-19	515.00	516.10	507.80	516.10	476.21	527
2022-07-18	531.40	534.00	516.70	518.80	478.70	2,195
2022-07-15	502.50	525.60	498.25	523.30	482.86	963
2022-07-14	501.20	501.20	494.00	496.25	457.90	436
2022-07-13	513.90	513.90	501.10	501.10	462.37	240
2022-07-12	513.00	516.80	511.30	512.50	472.89	132
2022-07-11	511.30	514.40	509.50	512.70	473.08	351
2022-07-08	509.20	519.20	505.90	515.60	475.75	537
2022-07-07	511.80	511.80	506.00	507.50	468.28	504
2022-07-06	489.90	503.70	489.05	503.70	464.77	313
2022-07-05	499.00	502.20	481.40	485.15	447.65	416
2022-07-04	494.50	498.65	494.00	494.60	456.37	39
2022-07-01	493.60	493.60	485.55	486.10	448.53	357
2022-06-30	492.00	499.80	489.15	489.15	451.35	902
2022-06-29	482.50	492.80	482.50	490.00	452.13	506
2022-06-28	480.95	490.70	479.15	488.40	450.65	943
2022-06-27	473.50	476.25	469.50	475.15	438.43	311
2022-06-24	479.05	479.05	467.55	470.65	434.28	134
2022-06-23	466.20	477.05	466.20	473.75	437.14	854
2022-06-22	450.05	464.65	448.00	461.90	426.20	373
2022-06-21	432.55	446.00	429.90	445.75	411.30	78
2022-06-20	430.00	431.80	425.80	428.00	394.92	180
2022-06-17	432.55	437.75	430.40	435.10	401.47	805
2022-06-16	446.25	446.25	431.75	432.60	399.17	451
2022-06-15	441.75	447.35	441.75	444.60	408.87	410
2022-06-14	456.60	456.60	442.70	443.25	407.63	455
2022-06-13	456.00	458.90	453.95	455.45	418.85	719
2022-06-10	459.60	462.75	457.15	459.90	422.94	115
2022-06-09	457.95	462.90	457.90	461.55	424.46	276
2022-06-08	465.85	465.85	459.85	462.55	425.38	197
2022-06-07	452.35	459.60	452.35	459.60	422.67	177
2022-06-06	455.35	459.05	454.20	458.80	421.93	286
2022-06-03	460.80	460.80	454.00	454.00	417.52	201
2022-06-02	465.80	465.80	452.50	455.25	418.67	201
2022-06-01	469.90	469.90	460.10	460.10	423.13	87
2022-05-31	473.20	473.70	464.75	464.75	427.40	423
2022-05-30	478.45	479.95	473.00	477.20	438.85	274
2022-05-27	467.85	469.65	457.95	469.15	431.45	456
2022-05-26	463.25	470.55	463.25	469.15	431.45	191
2022-05-25	464.05	469.35	464.00	468.45	430.81	116
2022-05-24	455.75	460.00	455.75	456.65	419.96	61
2022-05-23	458.55	463.95	457.70	463.25	426.03	610
2022-05-20	458.35	460.80	450.25	451.45	415.17	262
2022-05-19	446.00	448.10	440.00	448.10	412.09	735
2022-05-18	467.00	468.45	456.50	458.65	421.80	255
2022-05-17	474.60	475.00	465.85	468.05	430.44	120
2022-05-16	466.45	469.10	464.30	469.10	431.41	364
2022-05-13	460.50	467.25	459.85	466.30	428.83	221
2022-05-12	459.85	466.40	457.05	457.05	420.32	367
2022-05-11	466.45	467.60	459.10	459.85	422.90	274
2022-05-10	467.50	468.55	458.45	458.45	421.61	379
2022-05-09	473.35	473.35	462.40	465.00	427.63	310
2022-05-06	466.20	471.90	456.80	466.05	428.60	580
2022-05-05	479.75	482.10	471.20	471.20	433.34	225
2022-05-04	479.10	479.10	468.35	468.35	430.72	143
2022-05-03	475.35	477.90	473.60	477.25	438.90	321

← NewerPage 19 of 22 · 1,276 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.