UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 398.55 | 401.50 | 397.80 | 399.45 | 365.04 | 184 |
| 2021-11-08 | 394.85 | 396.95 | 392.75 | 396.95 | 362.76 | 569 |
| 2021-11-05 | 394.65 | 399.45 | 394.65 | 396.45 | 362.30 | 256 |
| 2021-11-04 | 398.70 | 398.70 | 393.20 | 393.20 | 359.33 | 126 |
| 2021-11-03 | 391.70 | 391.85 | 385.00 | 391.25 | 357.55 | 1,584 |
| 2021-11-02 | 390.65 | 393.05 | 390.40 | 393.05 | 359.19 | 139 |
| 2021-11-01 | 399.65 | 402.45 | 391.85 | 392.15 | 358.37 | 348 |
| 2021-10-29 | 390.25 | 395.15 | 390.10 | 395.15 | 361.11 | 216 |
| 2021-10-28 | 390.95 | 392.70 | 390.00 | 390.70 | 357.04 | 215 |
| 2021-10-27 | 392.00 | 395.90 | 391.30 | 393.10 | 359.24 | 160 |
| 2021-10-26 | 387.15 | 391.15 | 386.05 | 391.15 | 357.46 | 153 |
| 2021-10-25 | 387.00 | 389.55 | 386.35 | 388.30 | 354.85 | 394 |
| 2021-10-22 | 382.55 | 383.15 | 379.25 | 383.00 | 350.01 | 129 |
| 2021-10-21 | 372.65 | 377.10 | 372.40 | 376.10 | 343.70 | 179 |
| 2021-10-20 | 363.95 | 372.00 | 363.75 | 370.75 | 338.81 | 355 |
| 2021-10-19 | 366.35 | 366.35 | 363.95 | 365.15 | 333.69 | 273 |
| 2021-10-18 | 370.25 | 370.25 | 366.85 | 367.35 | 335.71 | 182 |
| 2021-10-15 | 367.00 | 368.85 | 363.60 | 368.25 | 336.53 | 365 |
| 2021-10-14 | 347.85 | 370.15 | 347.65 | 363.40 | 332.10 | 2,470 |
← NewerPage 22 of 22 · 1,279 trading days
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.