UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,374.00 | 7,445.00 | 7,373.69 | 7,445.00 | 7,445.00 | 327 |
| 2026-10-15 | 7,447.88 | 7,600.00 | 7,447.88 | 7,505.49 | 7,505.49 | 768 |
| 2026-10-14 | 7,187.94 | 7,313.00 | 7,150.01 | 7,289.38 | 7,289.38 | 674 |
| 2026-10-13 | 7,110.00 | 7,110.00 | 6,881.00 | 6,943.62 | 6,943.62 | 462 |
| 2026-10-12 | 6,899.41 | 6,899.41 | 6,852.00 | 6,898.76 | 6,898.76 | 166 |
| 2026-10-09 | 6,950.00 | 7,041.00 | 6,897.69 | 7,035.23 | 7,035.23 | 4,456 |
| 2026-10-08 | 6,700.00 | 6,765.00 | 6,653.51 | 6,726.00 | 6,726.00 | 351 |
| 2026-10-07 | 6,850.00 | 6,850.00 | 6,780.00 | 6,780.00 | 6,780.00 | 35 |
| 2026-10-06 | 6,810.00 | 6,810.00 | 6,713.00 | 6,773.98 | 6,773.98 | 830 |
| 2026-10-05 | 6,709.00 | 6,826.80 | 6,709.00 | 6,826.80 | 6,826.80 | 271 |
| 2026-10-02 | 6,630.00 | 6,727.10 | 6,630.00 | 6,715.02 | 6,715.02 | 81 |
| 2026-10-01 | 6,600.00 | 6,687.00 | 6,600.00 | 6,686.23 | 6,686.23 | 245 |
| 2026-09-30 | 6,657.00 | 6,657.00 | 6,650.02 | 6,652.46 | 6,652.46 | 23 |
| 2026-09-29 | 6,780.00 | 6,780.00 | 6,739.00 | 6,740.14 | 6,740.14 | 750 |
| 2026-09-28 | 6,715.00 | 6,715.00 | 6,715.00 | 6,715.00 | 6,715.00 | 13 |
| 2026-09-25 | 6,680.00 | 6,683.00 | 6,668.00 | 6,683.00 | 6,683.00 | 106 |
| 2026-09-24 | 6,510.00 | 6,606.99 | 6,510.00 | 6,604.00 | 6,604.00 | 61 |
| 2026-09-23 | 6,420.00 | 6,500.00 | 6,400.01 | 6,500.00 | 6,500.00 | 188 |
| 2026-09-22 | 6,482.45 | 6,482.45 | 6,450.00 | 6,454.70 | 6,454.70 | 209 |
| 2026-09-21 | 6,455.00 | 6,500.00 | 6,450.00 | 6,500.00 | 6,500.00 | 133 |
| 2026-09-18 | 6,416.56 | 6,488.00 | 6,416.56 | 6,487.22 | 6,487.22 | 449 |
| 2026-09-17 | 6,483.00 | 6,526.80 | 6,460.00 | 6,460.00 | 6,460.00 | 206 |
| 2026-09-15 | 6,575.81 | 6,575.81 | 6,469.50 | 6,469.50 | 6,469.50 | 3,783 |
| 2026-09-14 | 6,438.61 | 6,590.00 | 6,438.61 | 6,561.00 | 6,561.00 | 1,496 |
| 2026-09-11 | 6,450.00 | 6,458.00 | 6,393.00 | 6,393.00 | 6,353.23 | 7,272 |
| 2026-09-10 | 6,775.00 | 6,775.00 | 6,616.00 | 6,617.00 | 6,575.83 | 52 |
| 2026-09-09 | 6,774.95 | 6,810.00 | 6,605.00 | 6,637.00 | 6,595.71 | 76 |
| 2026-09-08 | 6,687.47 | 6,809.00 | 6,650.00 | 6,809.00 | 6,766.64 | 2,584 |
| 2026-09-07 | 6,685.00 | 6,685.00 | 6,685.00 | 6,685.00 | 6,643.41 | 0 |
| 2026-09-04 | 6,722.00 | 6,722.00 | 6,666.01 | 6,685.00 | 6,643.41 | 157 |
| 2026-09-03 | 6,772.18 | 6,859.00 | 6,763.20 | 6,777.02 | 6,734.86 | 10,849 |
| 2026-09-02 | 6,786.00 | 6,786.00 | 6,786.00 | 6,786.00 | 6,743.78 | 8,928 |
| 2026-09-01 | 6,663.42 | 6,663.42 | 6,663.42 | 6,663.42 | 6,621.97 | 0 |
| 2026-08-31 | 6,658.00 | 6,663.42 | 6,635.00 | 6,663.42 | 6,621.97 | 627 |
| 2026-08-28 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,688.13 | 119 |
| 2026-08-27 | 6,760.00 | 6,760.00 | 6,689.99 | 6,689.99 | 6,648.37 | 172 |
| 2026-08-26 | 6,809.00 | 6,830.00 | 6,787.03 | 6,787.03 | 6,744.81 | 334 |
| 2026-08-25 | 6,740.00 | 6,750.00 | 6,740.00 | 6,750.00 | 6,708.01 | 93 |
| 2026-08-24 | 6,696.00 | 6,759.00 | 6,686.01 | 6,759.00 | 6,716.95 | 1,294 |
| 2026-08-21 | 6,570.00 | 6,641.00 | 6,570.00 | 6,609.00 | 6,567.88 | 219 |
| 2026-08-20 | 6,560.01 | 6,560.01 | 6,520.01 | 6,520.01 | 6,479.45 | 2,225 |
| 2026-08-19 | 6,672.47 | 6,690.00 | 6,565.00 | 6,565.00 | 6,524.16 | 268 |
| 2026-08-18 | 6,780.00 | 6,780.00 | 6,706.01 | 6,706.01 | 6,664.29 | 125 |
| 2026-08-17 | 6,800.00 | 6,800.00 | 6,664.86 | 6,721.00 | 6,679.19 | 1,844 |
| 2026-08-14 | 6,801.90 | 6,849.19 | 6,790.00 | 6,839.76 | 6,797.21 | 277 |
| 2026-08-13 | 6,876.00 | 6,876.00 | 6,801.90 | 6,801.90 | 6,759.58 | 29,161 |
| 2026-08-12 | 6,846.74 | 6,928.00 | 6,845.00 | 6,928.00 | 6,884.90 | 769 |
| 2026-08-11 | 6,900.00 | 6,910.01 | 6,878.00 | 6,878.00 | 6,835.21 | 382 |
| 2026-08-10 | 7,070.00 | 7,079.00 | 7,050.00 | 7,050.00 | 7,006.14 | 50 |
| 2026-08-07 | 7,020.84 | 7,033.00 | 6,977.48 | 6,977.48 | 6,934.07 | 322 |
| 2026-08-06 | 7,090.00 | 7,090.00 | 6,900.01 | 6,951.68 | 6,908.43 | 711 |
| 2026-08-05 | 6,900.00 | 7,192.99 | 6,812.31 | 7,126.16 | 7,081.83 | 210 |
| 2026-08-04 | 7,181.00 | 7,181.00 | 7,000.01 | 7,001.01 | 6,957.46 | 597 |
| 2026-08-03 | 7,196.00 | 7,205.01 | 7,150.01 | 7,180.01 | 7,135.34 | 894 |
| 2026-07-31 | 7,234.88 | 7,290.45 | 7,078.51 | 7,150.01 | 7,105.53 | 224 |
| 2026-07-30 | 7,190.00 | 7,330.00 | 7,190.00 | 7,300.00 | 7,254.59 | 1,230 |
| 2026-07-29 | 7,459.99 | 7,459.99 | 7,370.00 | 7,370.00 | 7,324.15 | 49 |
| 2026-07-28 | 7,399.99 | 7,493.00 | 7,399.99 | 7,493.00 | 7,446.39 | 98 |
| 2026-07-27 | 7,297.00 | 7,297.00 | 7,260.51 | 7,260.51 | 7,215.34 | 87 |
| 2026-07-24 | 7,362.00 | 7,362.00 | 7,298.00 | 7,333.50 | 7,287.88 | 242 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 39.7716 MXN |
| 2026-06-15 | 39.9073 MXN |
| 2026-03-09 | 39.2640 MXN |
| 2025-12-08 | 40.2938 MXN |
| 2025-09-15 | 40.5988 MXN |
| 2025-06-16 | 41.7237 MXN |
| 2025-03-10 | 42.6122 MXN |
| 2024-12-09 | 42.2678 MXN |
| 2024-09-17 | 40.4980 MXN |
| 2024-06-17 | 38.9361 MXN |
| 2024-03-08 | 31.5878 MXN |
| 2023-12-01 | 32.4902 MXN |
| 2023-09-08 | 33.0137 MXN |
| 2023-06-15 | 32.3680 MXN |
| 2023-03-10 | 30.3452 MXN |
| 2022-12-02 | 31.9580 MXN |
| 2022-09-09 | 32.8185 MXN |
| 2022-06-17 | 33.8918 MXN |
| 2022-03-11 | 30.3373 MXN |
| 2021-12-03 | 31.0829 MXN |
| 2021-09-10 | 28.8050 MXN |
| 2021-06-18 | 30.0281 MXN |
| 2021-03-12 | 25.9475 MXN |
| 2020-12-04 | 24.7288 MXN |
| 2020-09-11 | 26.6056 MXN |
| 2020-06-19 | 28.2369 MXN |
| 2020-03-13 | 23.6636 MXN |
| 2019-12-06 | 20.8742 MXN |
| 2019-09-13 | 20.9161 MXN |
| 2019-06-14 | 20.6761 MXN |
| 2019-03-08 | 17.5581 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.