UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	372.00	376.20	369.00	369.00	366.65	696
2026-07-23	377.40	377.40	370.80	370.80	368.44	736
2026-07-22	383.20	383.40	379.60	381.00	378.58	1,007
2026-07-21	368.60	380.00	368.60	378.80	376.39	616
2026-07-20	372.20	376.80	368.00	369.80	367.45	907
2026-07-17	370.60	380.00	370.60	376.40	374.01	1,904
2026-07-16	364.40	400.60	362.00	378.60	376.19	6,696
2026-07-15	372.00	376.00	358.80	369.80	367.45	1,714
2026-07-14	375.60	377.80	368.40	373.20	370.83	1,996
2026-07-13	373.60	377.40	371.80	376.60	374.21	1,093
2026-07-10	377.00	379.20	372.60	374.60	372.22	418
2026-07-09	372.00	379.40	371.00	377.00	374.60	876
2026-07-08	375.00	376.20	373.20	374.60	372.22	2,018
2026-07-07	366.40	374.60	366.40	373.40	371.03	692
2026-07-06	371.20	372.40	365.20	365.40	363.08	1,012
2026-07-03	371.80	372.80	369.40	370.60	368.24	376
2026-07-02	374.00	374.60	372.40	374.20	371.82	824
2026-07-01	364.20	370.40	363.80	369.20	366.85	1,445
2026-06-30	368.60	370.60	363.00	365.20	362.88	931
2026-06-29	375.00	376.00	365.80	366.40	364.07	1,768
2026-06-26	364.80	374.80	364.00	374.20	371.82	2,221
2026-06-25	357.20	366.20	355.80	363.80	361.49	1,727
2026-06-24	359.00	362.20	354.20	358.80	356.52	782
2026-06-23	354.20	360.00	354.20	358.00	355.72	3,201
2026-06-22	348.60	356.00	348.60	353.40	351.15	1,338
2026-06-19	347.40	351.20	347.40	349.20	346.98	577
2026-06-18	346.60	353.60	346.60	352.00	349.76	1,274
2026-06-17	350.20	353.60	348.80	351.80	349.56	1,906
2026-06-16	354.20	354.80	350.40	353.20	350.95	730
2026-06-15	350.00	354.60	344.40	353.60	351.35	1,725
2026-06-12	348.20	353.20	347.80	352.20	347.90	1,622
2026-06-11	351.20	355.20	350.20	353.00	348.69	2,453
2026-06-10	356.00	359.80	352.40	352.60	348.29	2,186
2026-06-09	351.00	356.80	350.40	355.20	350.86	3,548
2026-06-08	343.60	350.00	341.60	349.20	344.93	1,170
2026-06-05	340.60	348.60	340.60	347.00	342.76	2,040
2026-06-04	324.60	345.00	324.60	342.40	338.21	1,631
2026-06-03	324.20	332.40	324.20	330.40	326.36	1,073
2026-06-02	324.00	326.00	323.20	323.20	319.25	2,274
2026-06-01	324.20	329.20	322.60	327.20	323.20	1,269
2026-05-29	327.60	330.60	323.00	323.00	319.05	1,225
2026-05-28	329.40	334.20	328.80	330.40	326.36	1,986
2026-05-27	322.80	329.20	322.00	329.20	325.18	1,187
2026-05-26	334.00	334.00	324.40	325.80	321.82	2,175
2026-05-25	334.40	335.20	331.40	332.60	328.53	3,694
2026-05-22	329.60	335.20	328.40	335.20	331.10	572
2026-05-21	328.20	331.80	328.00	331.80	327.74	1,481
2026-05-20	335.00	338.60	330.40	330.40	326.36	1,294
2026-05-19	334.00	340.00	333.80	339.40	335.25	3,206
2026-05-18	323.60	332.40	314.40	332.20	328.14	8,352
2026-05-15	341.80	342.00	335.80	338.60	334.46	1,788
2026-05-14	341.40	344.00	339.40	342.60	338.41	1,199
2026-05-13	336.80	344.60	332.80	342.20	338.02	3,474
2026-05-12	325.60	330.00	325.60	330.00	325.97	853
2026-05-11	321.40	324.80	320.20	323.20	319.25	4,136
2026-05-08	314.00	318.00	313.80	317.40	313.52	917
2026-05-07	312.20	313.20	310.40	312.00	308.19	770
2026-05-06	307.00	313.40	304.20	313.00	309.17	6,005
2026-05-05	317.60	317.60	310.40	310.40	306.61	1,599
2026-05-04	313.80	315.40	312.00	314.80	310.95	2,329

← NewerPage 2 of 22 · 1,277 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.