UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	278.50	279.50	259.40	272.00	261.03	28,557
2025-05-20	288.25	290.15	278.60	284.60	273.12	16,954
2025-05-19	262.90	274.35	260.10	273.50	262.47	43,823
2025-05-16	249.10	255.25	243.50	248.00	238.00	22,411
2025-05-15	256.60	263.55	223.50	234.90	225.43	34,636
2025-05-14	286.10	290.20	279.40	280.05	268.75	29,622
2025-05-13	341.90	342.85	284.00	285.55	274.03	23,786
2025-05-12	349.90	349.90	340.25	341.70	327.92	4,795
2025-05-09	344.25	344.25	338.15	338.95	325.28	1,575
2025-05-08	349.35	349.80	343.70	344.65	330.75	1,083
2025-05-07	349.00	349.15	343.55	343.90	330.03	1,492
2025-05-06	357.80	358.00	351.35	351.80	337.61	954
2025-05-05	354.00	358.65	351.20	358.05	343.61	914
2025-05-02	357.00	357.50	346.50	351.35	337.18	2,071
2025-04-30	361.00	362.45	353.20	361.05	346.49	1,292
2025-04-29	369.50	371.10	362.10	362.10	347.49	1,014
2025-04-28	371.15	372.20	366.10	366.10	351.33	1,399
2025-04-25	375.35	376.95	362.55	363.25	348.60	1,982
2025-04-24	378.05	378.05	371.90	374.90	359.78	2,693
2025-04-23	378.50	386.30	372.45	381.50	366.11	2,639
2025-04-22	372.50	375.80	365.90	372.00	357.00	4,495
2025-04-17	520.80	521.60	394.70	399.35	383.24	12,760
2025-04-16	511.30	523.20	510.50	521.60	500.56	1,101
2025-04-15	521.20	523.60	515.40	516.90	496.05	1,283
2025-04-14	528.50	530.50	514.50	514.50	493.75	1,905
2025-04-11	528.20	529.10	515.80	524.00	502.86	2,038
2025-04-10	524.90	537.00	518.90	528.40	507.09	1,920
2025-04-09	496.65	516.00	490.05	507.90	487.41	2,602
2025-04-08	506.00	531.30	503.50	515.00	494.23	4,239
2025-04-07	450.10	478.60	450.10	474.60	455.46	6,440
2025-04-04	487.05	500.20	484.15	495.05	475.08	2,797
2025-04-03	472.45	490.90	469.25	490.90	471.10	2,334
2025-04-02	485.95	485.95	478.75	481.35	461.93	996
2025-04-01	485.15	488.30	484.10	487.05	467.40	872
2025-03-31	475.75	487.10	475.45	485.35	465.77	953
2025-03-28	477.50	480.95	477.50	478.00	458.72	4,912
2025-03-27	481.00	483.20	476.05	476.55	457.33	702
2025-03-26	475.25	483.45	475.15	479.45	460.11	1,116
2025-03-25	476.30	478.10	475.00	475.40	456.22	533
2025-03-24	479.70	479.70	473.30	476.70	457.47	2,810
2025-03-21	470.65	478.65	467.50	477.90	458.62	6,473
2025-03-20	465.45	472.25	464.45	471.55	452.53	7,938
2025-03-19	461.95	465.00	460.50	462.15	443.51	8,695
2025-03-18	455.00	463.30	455.00	459.20	440.68	20,819
2025-03-17	450.00	456.15	445.40	455.95	437.56	467
2025-03-14	443.75	449.20	440.65	448.15	430.07	361
2025-03-13	441.55	446.30	439.00	442.80	424.94	755
2025-03-12	444.75	446.30	439.05	441.85	424.03	445
2025-03-11	440.05	443.80	436.25	440.90	423.12	999
2025-03-10	453.65	457.95	449.20	453.30	435.02	593
2025-03-07	449.90	457.75	444.55	454.05	433.93	175
2025-03-06	445.00	445.00	436.00	444.30	424.61	585
2025-03-05	447.85	447.85	439.00	440.15	420.65	246
2025-03-04	441.55	453.45	440.20	452.40	432.35	917
2025-03-03	460.10	460.10	447.75	448.65	428.77	780
2025-02-28	449.60	456.55	448.90	454.85	434.69	717
2025-02-27	443.00	456.20	443.00	455.35	435.17	540
2025-02-26	445.00	450.40	442.45	442.90	423.27	406
2025-02-25	440.10	446.00	437.35	444.70	424.99	735
2025-02-24	445.40	448.40	439.10	442.15	422.56	1,687

← NewerPage 7 of 22 · 1,275 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.