UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	489.60	490.40	480.50	480.50	441.89	341
2022-04-29	497.50	500.90	485.50	488.35	449.11	83
2022-04-28	493.35	498.15	491.10	493.70	454.03	230
2022-04-27	485.00	491.10	484.85	489.15	449.84	258
2022-04-26	489.90	494.70	488.15	490.00	450.63	239
2022-04-25	480.65	487.75	475.70	482.10	443.36	755
2022-04-22	499.35	499.35	486.80	487.80	448.60	417
2022-04-21	506.40	506.40	498.90	501.60	461.29	402
2022-04-20	497.60	500.30	494.05	500.30	460.10	222
2022-04-19	499.25	499.30	494.60	497.60	457.62	471
2022-04-14	496.40	509.50	490.30	501.30	461.02	1,106
2022-04-13	498.00	498.00	489.40	492.00	452.47	908
2022-04-12	494.85	497.50	487.50	495.05	455.27	480
2022-04-11	504.00	504.00	498.00	500.80	460.56	392
2022-04-08	497.35	501.10	494.80	500.40	460.19	520
2022-04-07	488.00	492.55	486.15	490.05	450.67	538
2022-04-06	475.00	480.45	472.00	480.45	441.84	522
2022-04-05	467.65	480.00	464.30	480.00	441.43	503
2022-04-04	466.60	469.80	461.60	462.25	425.11	632
2022-04-01	463.60	466.75	460.15	464.30	426.99	838
2022-03-31	469.40	472.45	465.00	468.10	430.49	843
2022-03-30	459.00	466.90	452.80	465.70	428.28	904
2022-03-29	467.40	467.40	460.45	461.00	423.96	488
2022-03-28	469.90	472.05	464.55	466.40	428.92	418
2022-03-25	469.35	470.00	463.50	464.90	427.54	155
2022-03-24	462.00	464.90	458.30	464.70	427.36	132
2022-03-23	461.00	461.35	457.35	457.90	421.11	326
2022-03-22	465.50	466.55	459.85	460.80	423.77	195
2022-03-21	458.25	463.05	458.25	459.40	422.48	259
2022-03-18	459.60	460.80	454.75	455.95	419.31	183
2022-03-17	453.50	454.95	449.25	454.95	418.39	226
2022-03-16	456.20	460.00	449.15	452.10	415.77	576
2022-03-15	441.15	452.50	440.45	452.50	416.14	264
2022-03-14	446.70	450.70	442.10	445.05	409.29	347
2022-03-11	449.60	449.80	445.40	445.40	409.61	250
2022-03-10	437.85	438.30	433.10	434.95	398.80	386
2022-03-09	436.55	441.40	429.15	430.40	394.63	732
2022-03-08	447.55	448.55	434.65	434.65	398.53	297
2022-03-07	451.40	459.15	448.05	449.35	412.01	340
2022-03-04	436.45	450.70	433.50	450.70	413.25	251
2022-03-03	440.80	440.80	435.25	437.75	401.37	243
2022-03-02	431.95	439.30	427.20	435.00	398.85	270
2022-03-01	426.30	426.35	421.65	423.25	388.08	409
2022-02-28	419.05	423.10	417.05	418.65	383.86	753
2022-02-25	406.05	419.70	403.60	417.75	383.03	591
2022-02-24	393.00	408.50	393.00	406.35	372.58	1,279
2022-02-23	408.00	412.80	408.00	410.40	376.29	363
2022-02-22	400.00	412.35	400.00	407.85	373.96	1,184
2022-02-21	415.50	415.50	406.25	407.65	373.77	300
2022-02-18	419.35	419.35	410.95	415.50	380.97	287
2022-02-17	421.50	421.80	416.40	417.15	382.48	119
2022-02-16	420.80	422.90	416.95	417.40	382.71	373
2022-02-15	418.50	424.45	418.50	421.50	386.47	476
2022-02-14	418.50	421.10	416.85	417.45	382.76	1,525
2022-02-11	422.70	427.45	422.70	423.60	388.40	276
2022-02-10	436.10	436.85	426.45	426.75	391.29	204
2022-02-09	435.05	436.15	432.60	435.65	399.45	473
2022-02-08	424.20	430.75	422.20	430.75	394.95	212
2022-02-07	426.30	426.30	421.75	423.75	388.54	74
2022-02-04	431.65	431.65	420.85	423.35	388.17	828

← NewerPage 20 of 22 · 1,275 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.