UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 242.95 | 243.70 | 238.75 | 239.00 | 234.17 | 1,436 |
| 2026-02-02 | 238.50 | 246.30 | 238.05 | 245.20 | 240.25 | 2,772 |
| 2026-01-30 | 242.55 | 245.30 | 240.10 | 240.35 | 235.50 | 4,472 |
| 2026-01-29 | 245.55 | 247.55 | 242.55 | 242.70 | 237.80 | 5,950 |
| 2026-01-28 | 237.35 | 246.50 | 235.85 | 246.25 | 241.28 | 12,087 |
| 2026-01-27 | 271.90 | 272.60 | 236.75 | 237.80 | 233.00 | 47,279 |
| 2026-01-26 | 300.10 | 300.10 | 292.15 | 294.20 | 288.26 | 1,584 |
| 2026-01-23 | 301.65 | 302.75 | 300.40 | 302.20 | 296.10 | 1,394 |
| 2026-01-22 | 296.65 | 301.80 | 295.65 | 300.85 | 294.78 | 2,176 |
| 2026-01-21 | 287.95 | 296.50 | 284.70 | 296.00 | 290.02 | 5,366 |
| 2026-01-20 | 279.70 | 285.65 | 277.95 | 285.65 | 279.88 | 2,728 |
| 2026-01-19 | 283.50 | 285.60 | 281.20 | 281.25 | 275.57 | 2,446 |
| 2026-01-16 | 291.30 | 292.00 | 286.20 | 288.60 | 282.77 | 1,301 |
| 2026-01-15 | 288.50 | 290.35 | 283.65 | 289.70 | 283.85 | 1,396 |
| 2026-01-14 | 286.80 | 291.55 | 285.70 | 291.25 | 285.37 | 1,573 |
| 2026-01-13 | 291.05 | 293.75 | 287.80 | 288.65 | 282.82 | 1,155 |
| 2026-01-12 | 293.45 | 293.95 | 286.25 | 289.40 | 283.56 | 3,400 |
| 2026-01-09 | 299.30 | 300.00 | 295.45 | 295.45 | 289.49 | 952 |
| 2026-01-08 | 291.85 | 298.30 | 291.40 | 297.90 | 291.89 | 1,885 |
| 2026-01-07 | 299.25 | 299.30 | 290.50 | 290.80 | 284.93 | 1,333 |
| 2026-01-06 | 292.05 | 300.85 | 291.35 | 299.00 | 292.96 | 2,073 |
| 2026-01-05 | 287.05 | 290.45 | 286.05 | 289.95 | 284.10 | 1,466 |
| 2026-01-02 | 281.80 | 288.95 | 279.45 | 288.80 | 282.97 | 1,325 |
| 2025-12-30 | 280.15 | 281.05 | 279.00 | 280.50 | 274.84 | 2,655 |
| 2025-12-29 | 281.10 | 283.25 | 279.80 | 280.20 | 274.54 | 2,170 |
| 2025-12-23 | 275.40 | 278.10 | 275.20 | 276.85 | 271.26 | 1,683 |
| 2025-12-22 | 278.10 | 279.85 | 274.50 | 277.60 | 272.00 | 1,505 |
| 2025-12-19 | 279.65 | 285.15 | 279.65 | 284.45 | 278.71 | 1,682 |
| 2025-12-18 | 279.75 | 281.15 | 279.00 | 280.85 | 275.18 | 931 |
| 2025-12-17 | 285.05 | 285.65 | 284.00 | 284.25 | 278.51 | 400 |
| 2025-12-16 | 286.40 | 289.20 | 285.00 | 286.25 | 280.47 | 1,249 |
| 2025-12-15 | 291.60 | 293.00 | 286.60 | 288.65 | 282.82 | 1,213 |
| 2025-12-12 | 287.55 | 293.30 | 287.25 | 291.40 | 285.52 | 989 |
| 2025-12-11 | 277.40 | 286.20 | 277.40 | 286.20 | 280.42 | 2,355 |
| 2025-12-10 | 278.30 | 278.75 | 275.00 | 278.60 | 272.98 | 1,844 |
| 2025-12-09 | 277.80 | 279.50 | 277.40 | 279.45 | 273.81 | 1,632 |
| 2025-12-08 | 282.55 | 283.20 | 278.40 | 279.75 | 274.10 | 1,509 |
| 2025-12-05 | 287.10 | 287.50 | 284.10 | 284.40 | 276.72 | 1,579 |
| 2025-12-04 | 292.00 | 292.05 | 286.35 | 286.40 | 278.66 | 973 |
| 2025-12-03 | 279.30 | 287.70 | 278.35 | 287.70 | 279.93 | 1,616 |
| 2025-12-02 | 278.45 | 282.20 | 277.35 | 281.50 | 273.90 | 1,495 |
| 2025-12-01 | 282.15 | 283.10 | 280.05 | 280.15 | 272.58 | 835 |
| 2025-11-28 | 284.90 | 287.50 | 284.25 | 286.15 | 278.42 | 784 |
| 2025-11-27 | 285.05 | 286.55 | 284.00 | 284.90 | 277.20 | 953 |
| 2025-11-26 | 282.40 | 288.65 | 281.05 | 284.95 | 277.25 | 2,907 |
| 2025-11-25 | 277.25 | 282.55 | 276.55 | 281.05 | 273.46 | 1,534 |
| 2025-11-24 | 278.45 | 285.00 | 276.00 | 278.10 | 270.59 | 3,599 |
| 2025-11-21 | 268.40 | 278.30 | 268.00 | 278.30 | 270.78 | 6,747 |
| 2025-11-20 | 269.40 | 272.40 | 268.90 | 271.00 | 263.68 | 4,077 |
| 2025-11-19 | 270.20 | 271.95 | 264.35 | 265.85 | 258.67 | 3,415 |
| 2025-11-18 | 274.45 | 276.30 | 266.45 | 268.85 | 261.59 | 3,723 |
| 2025-11-17 | 276.80 | 282.00 | 276.00 | 282.00 | 274.38 | 1,373 |
| 2025-11-14 | 285.00 | 285.00 | 276.40 | 277.95 | 270.44 | 3,576 |
| 2025-11-13 | 293.15 | 294.65 | 286.00 | 287.95 | 280.17 | 2,705 |
| 2025-11-12 | 283.55 | 295.00 | 283.30 | 291.30 | 283.43 | 1,616 |
| 2025-11-11 | 278.75 | 279.50 | 276.30 | 276.30 | 268.84 | 1,857 |
| 2025-11-10 | 278.45 | 280.15 | 274.50 | 276.25 | 268.79 | 4,475 |
| 2025-11-07 | 276.95 | 277.40 | 272.85 | 273.75 | 266.36 | 4,315 |
| 2025-11-06 | 285.10 | 288.00 | 280.95 | 281.70 | 274.09 | 1,372 |
| 2025-11-05 | 286.25 | 287.95 | 282.85 | 283.50 | 275.84 | 2,120 |
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.