UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	571.40	577.20	568.80	571.10	543.82	133
2024-11-21	570.40	573.70	570.20	573.10	545.73	213
2024-11-20	549.50	567.30	549.50	563.00	536.11	387
2024-11-19	558.40	558.40	549.50	549.80	523.54	135
2024-11-18	559.80	561.80	554.90	560.60	533.82	242
2024-11-15	561.50	567.50	557.90	561.80	534.97	254
2024-11-14	575.40	577.40	566.70	566.70	539.63	128
2024-11-13	579.20	579.20	573.30	576.70	549.15	34
2024-11-12	585.90	589.60	579.60	581.20	553.44	466
2024-11-11	575.70	590.70	575.70	589.90	561.72	380
2024-11-08	561.00	576.10	560.10	575.70	548.20	265
2024-11-07	557.90	558.60	552.90	558.60	531.92	150
2024-11-06	540.40	576.60	540.40	553.90	527.44	2,926
2024-11-05	511.00	518.80	510.30	517.00	492.30	160
2024-11-04	523.50	523.50	510.30	511.20	486.78	268
2024-11-01	518.70	525.00	518.60	525.00	499.92	104
2024-10-31	518.50	523.60	518.50	522.10	497.16	71
2024-10-30	518.00	524.00	518.00	521.00	496.11	282
2024-10-29	522.10	523.80	520.30	520.30	495.45	25
2024-10-28	522.60	524.20	520.40	521.70	496.78	36
2024-10-25	519.00	526.80	518.00	525.50	500.40	93
2024-10-24	523.30	527.80	519.80	524.90	499.83	185
2024-10-23	528.90	532.50	525.60	526.10	500.97	185
2024-10-22	529.90	530.10	524.50	526.50	501.35	189
2024-10-21	525.60	533.00	525.10	531.60	506.21	137
2024-10-18	521.70	525.40	518.40	518.60	493.83	180
2024-10-17	524.90	528.60	515.00	520.40	495.54	986
2024-10-16	516.60	528.70	511.00	525.50	500.40	1,009
2024-10-15	554.90	559.70	496.00	518.20	493.45	3,168
2024-10-14	548.30	555.30	547.20	555.30	528.78	220
2024-10-11	544.80	548.60	543.00	547.60	521.44	167
2024-10-10	541.00	546.20	538.80	544.10	518.11	122
2024-10-09	531.10	536.00	529.60	536.00	510.40	96
2024-10-08	532.50	534.10	530.70	532.60	507.16	134
2024-10-07	540.20	540.20	535.70	537.00	511.35	77
2024-10-04	536.20	539.50	536.00	539.50	513.73	201
2024-10-03	537.30	538.10	530.40	535.20	509.64	124
2024-10-02	528.00	543.10	517.40	535.60	510.02	1,785
2024-10-01	525.40	531.50	525.40	531.50	506.11	151
2024-09-30	520.50	523.90	519.30	522.90	497.92	493
2024-09-27	515.60	523.70	515.00	523.50	498.49	301
2024-09-26	517.20	518.00	513.60	513.60	489.07	257
2024-09-25	516.90	517.90	515.00	517.60	492.88	59
2024-09-24	515.70	516.70	508.00	514.60	490.02	233
2024-09-23	515.30	520.30	515.00	517.00	492.30	121
2024-09-20	515.60	520.00	513.20	514.80	490.21	325
2024-09-19	527.10	527.10	516.80	516.90	492.21	659
2024-09-18	520.90	522.50	516.40	522.50	497.54	101
2024-09-17	533.10	533.10	522.80	524.40	499.35	151
2024-09-16	535.00	538.10	531.50	531.50	506.11	105
2024-09-13	535.00	537.50	530.30	530.30	503.18	21
2024-09-12	538.80	539.60	529.20	531.30	504.13	138
2024-09-11	537.70	538.30	527.20	530.00	502.89	121
2024-09-10	539.90	546.60	535.70	546.30	518.36	1,408
2024-09-09	540.40	540.80	534.90	538.10	510.58	33
2024-09-06	535.40	541.30	533.70	537.30	509.82	137
2024-09-05	546.00	548.10	535.90	535.90	508.49	232
2024-09-04	541.90	548.50	540.80	545.10	517.22	275
2024-09-03	535.30	542.90	534.00	542.90	515.13	96
2024-09-02	536.90	538.00	529.70	529.70	502.61	229

← NewerPage 9 of 22 · 1,278 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.