UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	314.20	316.20	311.20	314.60	310.75	2,125
2026-04-29	312.40	316.00	311.00	313.80	309.96	1,572
2026-04-28	302.20	311.80	301.40	311.40	307.59	4,572
2026-04-27	301.40	302.80	297.80	298.00	294.36	1,199
2026-04-24	302.20	305.00	300.00	301.40	297.72	2,101
2026-04-23	300.00	305.00	299.60	303.00	299.30	4,036
2026-04-22	294.00	305.80	293.00	303.80	300.09	3,193
2026-04-21	274.80	303.40	274.60	295.60	291.99	19,158
2026-04-20	273.60	275.80	271.60	272.80	269.47	1,758
2026-04-17	269.00	274.00	268.20	273.80	270.45	1,391
2026-04-16	266.20	267.00	266.20	266.40	263.14	345
2026-04-15	266.40	268.60	264.00	264.80	261.56	690
2026-04-14	264.40	270.00	264.20	269.60	266.30	2,089
2026-04-13	258.80	263.40	258.40	262.20	259.00	332
2026-04-10	262.40	263.60	261.40	263.40	260.18	350
2026-04-09	260.60	262.60	260.40	261.60	258.40	1,532
2026-04-08	265.40	267.40	261.00	261.60	258.40	1,913
2026-04-07	260.60	267.60	255.80	264.20	260.97	9,161
2026-04-02	234.55	240.55	234.55	239.75	236.82	342
2026-04-01	235.65	236.85	233.90	235.70	232.82	2,862
2026-03-31	228.75	232.45	228.75	232.45	229.61	651
2026-03-30	224.60	227.30	224.50	226.50	223.73	1,780
2026-03-27	233.00	233.00	223.30	223.30	220.57	529
2026-03-26	233.60	238.10	232.50	234.10	231.24	645
2026-03-25	235.60	237.50	230.95	232.55	229.71	1,038
2026-03-24	232.60	235.40	232.30	234.90	232.03	1,028
2026-03-23	237.05	242.20	232.85	233.20	230.35	3,934
2026-03-20	242.30	245.10	240.00	244.00	241.02	1,395
2026-03-19	247.90	250.30	245.10	245.50	242.50	1,958
2026-03-18	249.80	250.15	247.85	248.50	245.46	899
2026-03-17	247.45	250.50	247.45	247.70	244.67	838
2026-03-16	247.95	249.40	245.65	248.80	245.76	1,164
2026-03-13	241.40	246.50	241.40	245.40	242.40	964
2026-03-12	246.10	248.90	241.60	242.55	239.59	3,278
2026-03-11	243.20	245.15	242.80	245.10	242.10	835
2026-03-10	244.05	246.00	240.00	243.45	240.47	1,256
2026-03-09	243.15	244.40	241.30	244.40	241.41	574
2026-03-06	250.50	250.50	244.90	245.55	240.59	1,469
2026-03-05	251.85	251.85	248.50	249.30	244.27	822
2026-03-04	247.90	252.45	247.35	252.40	247.30	879
2026-03-03	249.35	252.45	246.45	248.35	243.34	2,678
2026-03-02	244.00	251.15	244.00	249.90	244.85	4,860
2026-02-27	241.70	246.75	240.90	246.75	241.77	816
2026-02-26	239.90	249.85	239.90	244.10	239.17	1,793
2026-02-25	233.05	239.25	232.90	238.70	233.88	2,609
2026-02-24	240.00	240.00	231.65	231.65	226.97	778
2026-02-23	244.80	245.90	241.55	241.55	236.67	909
2026-02-20	246.80	247.00	243.05	244.35	239.42	851
2026-02-19	244.40	247.00	244.15	244.90	239.96	960
2026-02-18	244.35	245.70	242.60	244.05	239.12	1,593
2026-02-17	247.60	248.20	243.85	246.90	241.92	528
2026-02-16	246.00	248.85	245.85	247.90	242.90	1,076
2026-02-13	238.90	245.00	238.70	242.90	238.00	3,348
2026-02-12	236.00	237.75	232.95	234.80	230.06	2,475
2026-02-11	230.40	233.20	227.10	233.20	228.49	2,157
2026-02-10	232.30	234.65	231.40	232.80	228.10	1,647
2026-02-09	233.75	234.10	230.00	233.65	228.93	2,076
2026-02-06	222.95	232.45	222.70	232.45	227.76	3,107
2026-02-05	232.95	234.60	228.30	228.35	223.74	5,520
2026-02-04	239.55	241.85	234.50	234.60	229.86	3,050

← NewerPage 3 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.