UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 11,159.31 | 11,166.17 | 11,159.31 | 11,166.17 | 10,609.85 | 366 |
| 2024-08-21 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,641.99 | 31 |
| 2024-08-20 | 11,066.00 | 11,066.00 | 11,066.00 | 11,066.00 | 10,514.67 | 103 |
| 2024-08-19 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,285.67 | 16 |
| 2024-08-16 | 10,750.00 | 10,790.30 | 10,750.00 | 10,783.67 | 10,246.40 | 883 |
| 2024-08-15 | 10,879.99 | 10,879.99 | 10,879.99 | 10,879.99 | 10,337.92 | 0 |
| 2024-08-14 | 10,879.99 | 10,879.99 | 10,879.99 | 10,879.99 | 10,337.92 | 0 |
| 2024-08-13 | 10,915.00 | 10,915.00 | 10,879.99 | 10,879.99 | 10,337.92 | 150 |
| 2024-08-12 | 10,540.33 | 10,540.33 | 10,540.33 | 10,540.33 | 10,015.19 | 0 |
| 2024-08-09 | 10,553.10 | 10,553.10 | 10,540.33 | 10,540.33 | 10,015.19 | 516 |
| 2024-08-08 | 10,904.13 | 10,904.13 | 10,904.13 | 10,904.13 | 10,360.86 | 0 |
| 2024-08-07 | 10,907.60 | 10,907.60 | 10,904.13 | 10,904.13 | 10,360.86 | 699 |
| 2024-08-06 | 11,131.38 | 11,131.38 | 11,131.03 | 11,131.03 | 10,576.46 | 1,236 |
| 2024-08-05 | 11,176.68 | 11,176.68 | 11,060.00 | 11,077.26 | 10,525.37 | 1,291 |
| 2024-08-02 | 11,090.00 | 11,248.00 | 11,090.00 | 11,248.00 | 10,687.60 | 98 |
| 2024-08-01 | 10,810.79 | 10,810.79 | 10,565.00 | 10,725.00 | 10,190.66 | 252 |
| 2024-07-31 | 10,668.08 | 10,772.32 | 10,650.00 | 10,720.00 | 10,185.90 | 834 |
| 2024-07-30 | 10,860.36 | 10,860.36 | 10,843.00 | 10,843.00 | 10,302.78 | 80 |
| 2024-07-29 | 10,555.26 | 10,598.00 | 10,555.26 | 10,598.00 | 10,069.98 | 173 |
| 2024-07-26 | 10,580.00 | 10,580.00 | 10,555.26 | 10,555.26 | 10,029.37 | 616 |
| 2024-07-25 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 9,858.09 | 15 |
| 2024-07-24 | 10,204.19 | 10,269.57 | 10,204.19 | 10,269.57 | 9,757.92 | 858 |
| 2024-07-23 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 9,549.29 | 68 |
| 2024-07-22 | 10,013.77 | 10,013.77 | 10,013.77 | 10,013.77 | 9,514.86 | 2,001 |
| 2024-07-19 | 10,170.00 | 10,260.00 | 10,170.00 | 10,252.00 | 9,741.22 | 2,242 |
| 2024-07-18 | 10,263.75 | 10,263.75 | 10,020.00 | 10,200.00 | 9,691.81 | 139 |
| 2024-07-17 | 9,900.00 | 10,142.99 | 9,900.00 | 10,116.00 | 9,612.00 | 4,928 |
| 2024-07-16 | 9,537.00 | 9,699.99 | 9,537.00 | 9,699.99 | 9,216.71 | 4,103 |
| 2024-07-15 | 9,299.00 | 9,299.00 | 9,146.00 | 9,170.07 | 8,713.20 | 2,008 |
| 2024-07-12 | 8,950.00 | 9,052.00 | 8,950.00 | 9,048.00 | 8,597.21 | 291 |
| 2024-07-11 | 9,000.00 | 9,033.85 | 8,913.03 | 8,913.75 | 8,469.65 | 582 |
| 2024-07-10 | 8,873.99 | 8,885.38 | 8,873.99 | 8,885.38 | 8,442.69 | 258 |
| 2024-07-09 | 8,840.00 | 8,840.00 | 8,800.00 | 8,800.00 | 8,361.56 | 376 |
| 2024-07-08 | 8,873.00 | 8,873.00 | 8,800.00 | 8,800.00 | 8,361.56 | 458 |
| 2024-07-05 | 8,828.50 | 8,843.55 | 8,814.70 | 8,830.00 | 8,390.07 | 1,376 |
| 2024-07-04 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,466.08 | 0 |
| 2024-07-03 | 9,071.00 | 9,071.00 | 8,910.00 | 8,910.00 | 8,466.08 | 37 |
| 2024-07-02 | 9,045.50 | 9,089.00 | 9,040.00 | 9,071.00 | 8,619.06 | 175 |
| 2024-07-01 | 9,278.10 | 9,278.10 | 9,085.00 | 9,085.00 | 8,632.36 | 1,213 |
| 2024-06-28 | 9,044.65 | 9,300.00 | 9,044.65 | 9,234.35 | 8,774.27 | 228 |
| 2024-06-27 | 8,930.00 | 8,930.00 | 8,906.24 | 8,906.24 | 8,462.51 | 645 |
| 2024-06-26 | 8,782.58 | 8,782.58 | 8,782.58 | 8,782.58 | 8,345.01 | 0 |
| 2024-06-25 | 8,743.00 | 8,830.00 | 8,743.00 | 8,782.58 | 8,345.01 | 2,138 |
| 2024-06-24 | 8,754.50 | 8,825.00 | 8,754.50 | 8,801.57 | 8,363.06 | 51 |
| 2024-06-21 | 8,851.40 | 8,851.40 | 8,788.54 | 8,788.54 | 8,350.67 | 1,912 |
| 2024-06-20 | 8,828.00 | 8,893.85 | 8,828.00 | 8,893.85 | 8,450.74 | 397 |
| 2024-06-19 | 8,873.76 | 8,873.76 | 8,873.76 | 8,873.76 | 8,431.65 | 0 |
| 2024-06-18 | 8,940.00 | 8,940.00 | 8,869.39 | 8,873.76 | 8,431.65 | 161 |
| 2024-06-17 | 9,075.00 | 9,088.90 | 9,075.00 | 9,088.90 | 8,636.07 | 220 |
| 2024-06-14 | 9,159.00 | 9,197.00 | 9,159.00 | 9,197.00 | 8,701.79 | 124 |
| 2024-06-13 | 9,090.00 | 9,235.50 | 9,080.00 | 9,232.81 | 8,735.67 | 190 |
| 2024-06-12 | 9,170.87 | 9,170.87 | 9,170.87 | 9,170.87 | 8,677.07 | 0 |
| 2024-06-11 | 9,120.00 | 9,170.87 | 9,120.00 | 9,170.87 | 8,677.07 | 108 |
| 2024-06-10 | 8,967.21 | 8,972.26 | 8,955.00 | 8,955.00 | 8,472.82 | 344 |
| 2024-06-07 | 9,106.00 | 9,106.00 | 9,086.10 | 9,087.78 | 8,598.45 | 173 |
| 2024-06-06 | 8,762.97 | 8,953.49 | 8,762.97 | 8,938.03 | 8,456.76 | 79 |
| 2024-06-05 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,382.93 | 20 |
| 2024-06-04 | 8,805.00 | 9,076.95 | 8,805.00 | 9,025.80 | 8,539.81 | 280 |
| 2024-06-03 | 8,679.00 | 8,788.98 | 8,679.00 | 8,788.98 | 8,315.74 | 1,623 |
| 2024-05-31 | 8,392.90 | 8,428.50 | 8,380.00 | 8,428.50 | 7,974.67 | 189 |
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.