UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	480.35	481.40	417.90	437.90	418.50	4,424
2025-02-20	488.00	490.25	481.30	482.20	460.83	209
2025-02-19	481.35	485.75	478.30	483.95	462.51	577
2025-02-18	497.60	498.55	484.70	484.75	463.27	355
2025-02-17	499.90	504.80	494.00	498.50	476.41	482
2025-02-14	507.00	508.20	503.10	504.70	482.34	302
2025-02-13	508.30	510.00	505.60	506.90	484.44	154
2025-02-12	511.50	522.50	510.30	510.30	487.69	636
2025-02-11	517.10	522.10	513.80	516.80	493.90	170
2025-02-10	513.60	513.60	508.50	512.10	489.41	136
2025-02-07	509.80	512.60	507.60	512.50	489.79	160
2025-02-06	518.90	521.40	510.40	510.60	487.97	333
2025-02-05	520.90	521.80	502.30	509.20	486.64	1,074
2025-02-04	530.90	534.40	524.60	527.50	504.13	164
2025-02-03	524.70	536.20	521.30	533.80	510.15	1,340
2025-01-31	526.50	528.30	523.80	523.80	500.59	131
2025-01-30	517.20	518.90	513.40	518.10	495.14	243
2025-01-29	520.30	522.00	517.10	518.00	495.05	141
2025-01-28	520.30	521.70	516.10	516.10	493.23	187
2025-01-27	505.50	521.70	504.90	518.30	495.33	633
2025-01-24	507.00	507.00	500.80	504.90	482.53	653
2025-01-23	499.85	510.60	492.50	506.90	484.44	2,267
2025-01-22	501.80	503.80	496.60	499.80	477.65	316
2025-01-21	496.10	502.30	493.25	500.60	478.42	302
2025-01-20	497.90	497.90	485.05	485.05	463.56	285
2025-01-17	496.05	506.00	490.00	503.90	481.57	425
2025-01-16	530.30	537.10	500.20	504.00	481.67	3,633
2025-01-15	527.50	528.30	516.00	527.00	503.65	177
2025-01-14	529.70	529.70	522.90	523.40	500.21	291
2025-01-13	520.80	535.00	520.40	531.80	508.23	1,399
2025-01-10	511.70	521.50	510.30	518.20	495.24	1,319
2025-01-09	510.00	512.00	507.60	511.50	488.83	333
2025-01-08	500.60	506.60	495.40	504.90	482.53	231
2025-01-07	493.95	499.50	491.85	495.40	473.45	295
2025-01-06	500.00	500.00	492.75	497.90	475.84	446
2025-01-03	491.60	500.30	489.25	499.65	477.51	320
2025-01-02	493.40	495.05	489.80	493.60	471.73	627
2024-12-30	492.55	495.25	485.35	485.35	463.84	149
2024-12-27	488.70	494.25	488.20	489.35	467.67	105
2024-12-23	484.45	491.95	480.25	485.95	464.42	509
2024-12-20	471.25	478.70	467.75	478.70	457.49	433
2024-12-19	484.15	485.20	471.05	471.05	450.18	361
2024-12-18	464.30	479.30	463.55	475.60	454.53	1,207
2024-12-17	471.00	475.00	453.70	455.55	435.36	1,354
2024-12-16	498.00	500.40	488.00	488.00	466.38	386
2024-12-13	494.85	500.30	488.05	498.00	475.93	789
2024-12-12	509.30	509.30	503.10	504.80	482.43	842
2024-12-11	536.90	539.90	509.80	512.60	489.89	906
2024-12-10	531.10	534.50	530.30	534.50	510.82	526
2024-12-09	525.40	525.40	518.00	521.60	498.49	1,432
2024-12-06	548.00	554.20	520.70	520.70	495.83	2,714
2024-12-05	581.90	581.90	557.80	557.80	531.16	469
2024-12-04	575.40	592.20	562.00	583.40	555.53	397
2024-12-03	582.00	582.00	577.30	579.00	551.34	6
2024-12-02	584.20	584.20	575.10	578.80	551.15	91
2024-11-29	577.10	581.60	575.50	581.60	553.82	136
2024-11-28	575.10	580.20	575.00	579.90	552.20	57
2024-11-27	577.10	583.00	576.30	581.30	553.53	107
2024-11-26	580.00	581.00	572.40	576.30	548.77	78
2024-11-25	570.70	578.80	566.80	575.40	547.92	366

← NewerPage 8 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.