UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	434.95	438.20	423.85	424.25	388.99	2,200
2022-02-02	418.05	420.25	415.10	420.25	385.33	449
2022-02-01	423.90	423.90	412.80	412.80	378.50	1,032
2022-01-31	415.20	420.55	413.40	417.50	382.80	1,139
2022-01-28	416.85	417.00	409.50	413.70	379.32	2,029
2022-01-27	409.00	419.40	408.10	419.40	384.55	2,543
2022-01-26	401.00	410.05	401.00	408.50	374.55	2,989
2022-01-25	403.75	408.00	397.80	401.00	367.68	1,491
2022-01-24	413.45	413.45	398.85	400.80	367.49	2,210
2022-01-21	411.35	413.45	404.25	413.45	379.09	4,837
2022-01-20	408.05	415.25	406.50	414.70	380.24	1,070
2022-01-19	407.15	417.25	404.45	410.95	376.80	17,130
2022-01-18	410.00	410.00	404.95	409.35	375.33	16,346
2022-01-17	412.45	413.85	410.00	410.00	375.93	94
2022-01-14	405.80	411.95	405.80	409.55	375.52	253
2022-01-13	415.30	415.40	410.15	411.85	377.62	152
2022-01-12	414.65	415.40	410.00	414.55	380.10	292
2022-01-11	414.30	414.30	407.15	408.35	374.42	314
2022-01-10	404.25	410.85	402.10	402.50	369.05	551
2022-01-07	419.80	419.80	401.55	405.20	371.53	502
2022-01-06	435.05	435.65	421.45	426.50	391.06	1,703
2022-01-05	438.20	438.20	433.65	435.70	399.49	365
2022-01-04	447.45	449.30	441.15	441.15	404.49	391
2022-01-03	450.55	450.55	436.30	437.25	400.91	421
2021-12-30	449.60	449.60	445.35	446.45	409.35	217
2021-12-29	447.00	447.00	443.00	443.00	406.19	67
2021-12-28	437.15	447.05	437.15	444.95	407.97	194
2021-12-27	440.95	441.15	438.20	439.85	403.30	86
2021-12-23	435.00	439.10	435.00	437.40	401.05	301
2021-12-22	435.00	435.00	429.90	433.55	397.52	193
2021-12-21	431.00	432.20	429.85	429.85	394.13	205
2021-12-20	424.20	429.55	418.20	424.10	388.86	980
2021-12-17	435.00	437.65	432.90	435.15	398.99	538
2021-12-16	440.10	441.30	437.55	438.25	401.83	193
2021-12-15	428.40	430.40	426.50	430.30	394.54	171
2021-12-14	425.30	426.50	424.90	425.55	390.19	715
2021-12-13	428.45	428.45	422.75	424.50	389.22	713
2021-12-10	422.20	422.80	417.50	417.50	382.80	110
2021-12-09	415.15	418.95	412.65	418.50	383.72	373
2021-12-08	414.35	415.00	408.70	408.70	374.74	840
2021-12-07	410.00	413.10	409.30	411.70	377.49	588
2021-12-06	401.55	408.00	398.00	405.65	371.94	296
2021-12-03	395.35	400.85	392.35	396.35	363.41	479
2021-12-02	397.85	397.85	388.55	391.85	358.09	882
2021-12-01	397.20	401.30	395.05	401.10	366.55	455
2021-11-30	392.30	397.55	391.25	396.45	362.30	713
2021-11-29	388.30	397.15	388.30	397.15	362.94	198
2021-11-26	401.60	401.60	389.20	389.20	355.67	740
2021-11-25	404.90	404.90	400.80	400.95	366.41	88
2021-11-24	398.00	402.10	398.00	400.45	365.95	118
2021-11-23	391.35	394.65	385.55	394.65	360.65	571
2021-11-22	395.90	395.90	390.00	393.40	359.51	521
2021-11-19	399.15	399.70	390.50	390.50	356.86	859
2021-11-18	394.80	397.95	394.80	397.95	363.67	6
2021-11-17	397.00	400.20	397.00	399.05	364.67	77
2021-11-16	395.85	403.55	395.85	401.95	367.32	136
2021-11-15	405.25	405.25	398.50	399.00	364.63	525
2021-11-12	401.00	403.10	399.30	400.40	365.91	150
2021-11-11	403.00	403.95	397.45	397.90	363.62	136
2021-11-10	402.00	402.65	399.00	399.20	364.81	649

← NewerPage 21 of 22 · 1,279 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.