UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	284.70	292.45	284.10	290.10	282.26	5,265
2025-11-03	296.20	297.20	284.05	288.10	280.32	11,564
2025-10-31	297.90	299.90	295.55	295.95	287.96	3,828
2025-10-30	305.50	306.25	297.50	298.45	290.39	9,386
2025-10-29	316.45	316.45	307.70	307.85	299.53	12,230
2025-10-28	315.70	331.35	308.80	319.00	310.38	12,910
2025-10-27	313.45	314.50	311.00	312.25	303.82	3,981
2025-10-24	311.95	313.85	309.60	312.80	304.35	2,790
2025-10-23	307.50	308.95	305.30	308.60	300.26	4,136
2025-10-22	314.90	316.00	308.95	310.35	301.97	1,848
2025-10-21	312.70	320.85	311.85	317.10	308.53	8,394
2025-10-20	306.45	311.45	305.80	311.45	303.04	2,714
2025-10-17	300.05	305.20	293.50	303.35	295.16	16,895
2025-10-16	311.30	311.30	307.35	307.85	299.53	2,630
2025-10-15	310.90	313.00	307.50	312.00	303.57	3,330
2025-10-14	308.40	310.70	305.85	310.45	302.06	4,305
2025-10-13	305.95	310.25	303.05	309.75	301.38	8,386
2025-10-10	316.80	320.90	306.35	306.35	298.07	5,260
2025-10-09	319.25	323.55	319.25	323.00	314.28	2,973
2025-10-08	312.95	322.60	312.95	321.25	312.57	5,266
2025-10-07	308.40	310.85	307.30	310.85	302.45	2,201
2025-10-06	308.55	311.60	306.00	307.65	299.34	4,200
2025-10-03	303.05	312.60	302.50	308.60	300.26	3,691
2025-10-02	297.10	300.00	293.85	298.60	290.53	2,785
2025-10-01	291.60	297.45	291.00	297.45	289.42	4,934
2025-09-30	293.80	297.25	292.00	293.85	285.91	1,978
2025-09-29	294.70	295.00	291.45	293.15	285.23	1,628
2025-09-26	294.40	298.30	292.30	292.85	284.94	2,749
2025-09-25	299.75	299.95	294.55	297.35	289.32	2,488
2025-09-24	296.95	301.60	295.00	298.15	290.10	3,028
2025-09-23	289.50	298.35	287.50	298.35	290.29	4,235
2025-09-22	287.90	290.85	281.50	289.45	281.63	4,687
2025-09-19	285.40	288.60	284.05	288.60	280.80	4,313
2025-09-18	290.30	292.95	289.30	290.10	282.26	3,176
2025-09-17	286.25	288.55	282.20	287.70	279.93	7,619
2025-09-16	295.10	296.30	285.75	288.30	280.51	4,230
2025-09-15	301.45	304.00	290.80	296.60	288.59	5,183
2025-09-12	302.50	308.90	301.25	304.85	294.69	8,876
2025-09-11	295.95	305.95	294.50	305.45	295.27	4,575
2025-09-10	297.05	299.75	291.60	293.90	284.10	11,137
2025-09-09	272.85	291.45	272.00	291.45	281.74	9,637
2025-09-08	269.75	275.80	268.00	272.40	263.32	6,803
2025-09-05	265.25	269.10	263.55	268.10	259.16	4,248
2025-09-04	263.65	265.90	261.40	265.90	257.04	3,311
2025-09-03	266.00	266.10	260.35	261.60	252.88	3,669
2025-09-02	265.55	268.00	263.75	265.90	257.04	2,981
2025-09-01	266.00	267.00	264.70	265.60	256.75	3,416
2025-08-29	259.30	262.40	257.50	258.60	249.98	2,991
2025-08-28	261.45	262.15	256.95	257.45	248.87	3,848
2025-08-27	258.60	263.85	257.60	261.85	253.12	5,199
2025-08-26	261.15	264.20	260.20	262.20	253.46	5,371
2025-08-25	263.00	264.20	261.00	261.30	252.59	3,344
2025-08-22	261.55	266.70	261.00	263.05	254.28	7,657
2025-08-21	258.95	263.45	256.45	263.45	254.67	7,269
2025-08-20	257.60	261.90	254.90	255.70	247.18	6,035
2025-08-19	264.10	266.00	258.15	259.05	250.42	22,681
2025-08-18	263.15	271.10	262.10	269.00	260.03	25,388
2025-08-15	262.80	263.60	252.75	263.00	254.23	39,703
2025-08-14	234.55	236.35	229.50	233.20	225.43	10,741
2025-08-13	225.85	232.10	224.45	230.30	222.62	6,264

← NewerPage 5 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.