UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 225.85 | 232.10 | 224.45 | 230.30 | 222.62 | 6,264 |
| 2025-08-12 | 218.60 | 225.20 | 217.95 | 223.30 | 215.86 | 4,141 |
| 2025-08-11 | 216.60 | 222.85 | 216.05 | 219.70 | 212.38 | 5,885 |
| 2025-08-08 | 209.90 | 213.65 | 209.85 | 212.15 | 205.08 | 2,311 |
| 2025-08-07 | 210.90 | 212.45 | 206.30 | 207.70 | 200.78 | 2,881 |
| 2025-08-06 | 218.40 | 220.90 | 211.75 | 212.05 | 204.98 | 8,222 |
| 2025-08-05 | 209.45 | 215.00 | 208.00 | 212.70 | 205.61 | 2,722 |
| 2025-08-04 | 206.80 | 211.80 | 204.50 | 209.10 | 202.13 | 8,106 |
| 2025-08-01 | 218.05 | 220.40 | 208.00 | 210.05 | 203.05 | 8,013 |
| 2025-07-31 | 230.70 | 231.30 | 220.50 | 221.45 | 214.07 | 5,652 |
| 2025-07-30 | 226.95 | 230.75 | 225.40 | 225.60 | 218.08 | 6,281 |
| 2025-07-29 | 246.35 | 249.00 | 226.60 | 232.00 | 224.27 | 12,677 |
| 2025-07-28 | 242.40 | 244.55 | 241.80 | 243.75 | 235.63 | 4,179 |
| 2025-07-25 | 239.30 | 243.45 | 233.40 | 243.45 | 235.34 | 4,850 |
| 2025-07-24 | 247.90 | 248.75 | 237.00 | 239.75 | 231.76 | 3,662 |
| 2025-07-23 | 243.75 | 245.75 | 243.40 | 245.15 | 236.98 | 1,998 |
| 2025-07-22 | 242.30 | 245.20 | 241.05 | 243.70 | 235.58 | 2,063 |
| 2025-07-21 | 243.80 | 245.25 | 242.00 | 243.00 | 234.90 | 5,069 |
| 2025-07-18 | 247.70 | 248.00 | 242.25 | 243.70 | 235.58 | 2,832 |
| 2025-07-17 | 253.20 | 253.70 | 245.60 | 250.10 | 241.76 | 2,334 |
| 2025-07-16 | 251.10 | 254.65 | 249.80 | 250.00 | 241.67 | 1,743 |
| 2025-07-15 | 256.90 | 257.70 | 251.65 | 253.60 | 245.15 | 1,988 |
| 2025-07-14 | 259.35 | 260.00 | 256.30 | 257.00 | 248.43 | 913 |
| 2025-07-11 | 259.05 | 259.05 | 255.00 | 256.80 | 248.24 | 1,095 |
| 2025-07-10 | 257.55 | 260.95 | 253.80 | 259.50 | 250.85 | 1,817 |
| 2025-07-09 | 262.25 | 263.00 | 256.00 | 256.10 | 247.56 | 3,229 |
| 2025-07-08 | 259.60 | 262.95 | 258.90 | 261.85 | 253.12 | 832 |
| 2025-07-07 | 263.25 | 263.80 | 258.00 | 259.55 | 250.90 | 1,805 |
| 2025-07-04 | 262.95 | 264.00 | 260.75 | 262.05 | 253.32 | 922 |
| 2025-07-03 | 263.00 | 265.40 | 261.90 | 263.65 | 254.86 | 8,554 |
| 2025-07-02 | 274.45 | 275.00 | 267.00 | 269.60 | 260.61 | 3,855 |
| 2025-07-01 | 264.90 | 276.45 | 262.60 | 275.75 | 266.56 | 2,241 |
| 2025-06-30 | 265.40 | 265.40 | 261.95 | 264.55 | 255.73 | 2,124 |
| 2025-06-27 | 259.30 | 261.50 | 257.95 | 261.40 | 252.69 | 1,553 |
| 2025-06-26 | 259.00 | 261.20 | 257.75 | 261.00 | 252.30 | 880 |
| 2025-06-25 | 262.65 | 263.55 | 258.50 | 259.55 | 250.90 | 1,115 |
| 2025-06-24 | 261.15 | 262.00 | 258.65 | 260.15 | 251.48 | 1,392 |
| 2025-06-23 | 262.30 | 263.35 | 257.35 | 258.75 | 250.13 | 1,037 |
| 2025-06-20 | 268.50 | 269.25 | 263.15 | 263.40 | 254.62 | 2,713 |
| 2025-06-19 | 266.95 | 270.65 | 265.05 | 266.75 | 257.86 | 3,612 |
| 2025-06-18 | 266.65 | 270.00 | 266.50 | 269.05 | 260.08 | 2,116 |
| 2025-06-17 | 265.05 | 268.75 | 264.50 | 266.85 | 257.96 | 1,734 |
| 2025-06-16 | 272.40 | 272.40 | 264.45 | 264.70 | 255.88 | 1,700 |
| 2025-06-13 | 272.45 | 276.00 | 271.40 | 273.40 | 262.37 | 3,173 |
| 2025-06-12 | 270.15 | 271.05 | 266.65 | 270.75 | 259.83 | 2,171 |
| 2025-06-11 | 267.10 | 270.50 | 263.55 | 267.75 | 256.95 | 4,223 |
| 2025-06-10 | 265.90 | 267.60 | 263.75 | 264.65 | 253.98 | 4,305 |
| 2025-06-09 | 266.00 | 269.25 | 264.20 | 264.50 | 253.83 | 2,397 |
| 2025-06-06 | 258.45 | 264.70 | 257.50 | 263.60 | 252.97 | 9,126 |
| 2025-06-05 | 264.15 | 265.00 | 260.20 | 261.90 | 251.34 | 3,589 |
| 2025-06-04 | 265.20 | 269.60 | 264.10 | 264.45 | 253.78 | 2,416 |
| 2025-06-03 | 267.15 | 268.40 | 263.95 | 265.75 | 255.03 | 3,258 |
| 2025-06-02 | 266.65 | 273.80 | 265.20 | 265.20 | 254.50 | 3,617 |
| 2025-05-30 | 262.35 | 269.55 | 261.90 | 266.90 | 256.13 | 1,454 |
| 2025-05-29 | 267.30 | 268.00 | 261.45 | 262.35 | 251.77 | 2,281 |
| 2025-05-28 | 261.20 | 268.05 | 258.40 | 267.40 | 256.61 | 6,988 |
| 2025-05-27 | 263.05 | 267.30 | 254.70 | 259.45 | 248.99 | 3,849 |
| 2025-05-26 | 262.00 | 265.55 | 261.00 | 265.50 | 254.79 | 6,495 |
| 2025-05-23 | 262.95 | 266.15 | 260.00 | 260.45 | 249.94 | 5,449 |
| 2025-05-22 | 258.85 | 270.60 | 257.75 | 265.60 | 254.89 | 13,143 |
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.