UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 8,175.62 | 8,175.62 | 8,175.62 | 8,175.62 | 7,735.40 | 1,825 |
| 2024-05-29 | 8,175.00 | 8,200.00 | 8,138.00 | 8,200.00 | 7,758.47 | 1,711 |
| 2024-05-28 | 8,417.15 | 8,417.15 | 8,412.10 | 8,412.10 | 7,959.15 | 1,555 |
| 2024-05-27 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,212.62 | 0 |
| 2024-05-24 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,212.62 | 0 |
| 2024-05-23 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,212.62 | 0 |
| 2024-05-22 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,212.62 | 0 |
| 2024-05-21 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,212.62 | 1,544 |
| 2024-05-20 | 8,600.77 | 8,600.77 | 8,600.77 | 8,600.77 | 8,137.66 | 1,000 |
| 2024-05-17 | 8,684.03 | 8,684.03 | 8,684.03 | 8,684.03 | 8,216.44 | 8 |
| 2024-05-16 | 8,697.00 | 8,745.56 | 8,637.51 | 8,709.03 | 8,240.09 | 1,006 |
| 2024-05-15 | 8,670.87 | 8,670.87 | 8,620.00 | 8,620.00 | 8,155.86 | 585 |
| 2024-05-14 | 8,669.20 | 8,669.20 | 8,669.20 | 8,669.20 | 8,202.41 | 300 |
| 2024-05-13 | 8,562.50 | 8,625.95 | 8,562.50 | 8,625.84 | 8,161.38 | 453 |
| 2024-05-10 | 8,547.25 | 8,547.25 | 8,547.25 | 8,547.25 | 8,087.02 | 40 |
| 2024-05-09 | 8,296.01 | 8,520.00 | 8,296.01 | 8,520.00 | 8,061.24 | 593 |
| 2024-05-08 | 8,518.00 | 8,518.00 | 8,327.18 | 8,327.18 | 7,878.80 | 1,930 |
| 2024-05-07 | 8,349.00 | 8,471.50 | 8,349.00 | 8,471.50 | 8,015.35 | 607 |
| 2024-05-06 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 7,895.66 | 42 |
| 2024-05-03 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,853.09 | 0 |
| 2024-05-02 | 8,302.80 | 8,302.80 | 8,300.00 | 8,300.00 | 7,853.09 | 1,358 |
| 2024-04-30 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 7,862.55 | 12 |
| 2024-04-29 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 7,957.16 | 1,295 |
| 2024-04-26 | 8,490.75 | 8,490.75 | 8,490.75 | 8,490.75 | 8,033.57 | 12 |
| 2024-04-25 | 8,560.00 | 8,560.00 | 8,325.02 | 8,485.00 | 8,028.13 | 1,092 |
| 2024-04-24 | 8,314.15 | 8,314.15 | 8,300.00 | 8,300.00 | 7,853.09 | 1,809 |
| 2024-04-23 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 8,008.26 | 0 |
| 2024-04-22 | 8,480.00 | 8,480.00 | 8,464.00 | 8,464.00 | 8,008.26 | 2,443 |
| 2024-04-19 | 8,644.00 | 8,700.00 | 8,582.00 | 8,582.00 | 8,119.90 | 67 |
| 2024-04-18 | 8,392.60 | 8,500.00 | 8,355.02 | 8,465.00 | 8,009.20 | 1,369 |
| 2024-04-17 | 8,100.00 | 8,230.00 | 8,100.00 | 8,230.00 | 7,786.86 | 532 |
| 2024-04-16 | 7,965.00 | 8,049.98 | 7,867.21 | 8,020.00 | 7,588.16 | 1,276 |
| 2024-04-15 | 7,450.00 | 7,499.98 | 7,438.00 | 7,499.97 | 7,096.13 | 149 |
| 2024-04-12 | 7,364.44 | 7,400.00 | 7,279.47 | 7,279.47 | 6,887.51 | 2,390 |
| 2024-04-11 | 7,346.00 | 7,346.00 | 7,310.42 | 7,310.42 | 6,916.79 | 205 |
| 2024-04-10 | 7,490.00 | 7,490.00 | 7,410.00 | 7,418.92 | 7,019.45 | 232 |
| 2024-04-09 | 7,471.12 | 7,471.12 | 7,471.12 | 7,471.12 | 7,068.84 | 0 |
| 2024-04-08 | 7,445.00 | 7,471.12 | 7,445.00 | 7,471.12 | 7,068.84 | 63 |
| 2024-04-05 | 7,521.00 | 7,521.00 | 7,521.00 | 7,521.00 | 7,116.03 | 0 |
| 2024-04-04 | 7,590.00 | 7,590.00 | 7,521.00 | 7,521.00 | 7,116.03 | 605 |
| 2024-04-03 | 7,671.00 | 7,671.00 | 7,609.00 | 7,610.01 | 7,200.25 | 540 |
| 2024-04-02 | 7,650.00 | 7,650.00 | 7,470.00 | 7,592.00 | 7,183.21 | 967 |
| 2024-04-01 | 8,318.48 | 8,318.48 | 8,164.00 | 8,164.00 | 7,724.41 | 52 |
| 2024-03-27 | 8,155.00 | 8,162.41 | 8,155.00 | 8,162.41 | 7,722.91 | 226 |
| 2024-03-26 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 7,786.86 | 12 |
| 2024-03-25 | 8,160.39 | 8,160.39 | 8,090.00 | 8,095.00 | 7,659.13 | 1,411 |
| 2024-03-22 | 8,245.00 | 8,265.00 | 8,245.00 | 8,265.00 | 7,819.97 | 49 |
| 2024-03-21 | 8,259.14 | 8,259.14 | 8,259.14 | 8,259.14 | 7,814.43 | 0 |
| 2024-03-20 | 8,259.14 | 8,259.14 | 8,259.14 | 8,259.14 | 7,814.43 | 437 |
| 2024-03-19 | 8,295.00 | 8,299.60 | 8,277.00 | 8,286.25 | 7,840.08 | 694 |
| 2024-03-15 | 8,197.85 | 8,198.85 | 8,190.26 | 8,190.26 | 7,749.26 | 99 |
| 2024-03-14 | 8,159.20 | 8,159.20 | 8,145.75 | 8,148.50 | 7,709.74 | 104 |
| 2024-03-13 | 8,280.20 | 8,285.00 | 8,124.80 | 8,124.90 | 7,687.42 | 207 |
| 2024-03-12 | 8,255.00 | 8,260.00 | 8,245.00 | 8,245.00 | 7,801.05 | 43 |
| 2024-03-11 | 8,210.00 | 8,210.00 | 8,209.00 | 8,209.00 | 7,766.99 | 258 |
| 2024-03-08 | 8,116.00 | 8,116.00 | 8,097.31 | 8,097.31 | 7,661.31 | 718 |
| 2024-03-07 | 8,050.00 | 8,166.39 | 8,022.70 | 8,022.70 | 7,560.83 | 1,004 |
| 2024-03-06 | 8,084.50 | 8,084.50 | 7,930.00 | 7,930.00 | 7,473.47 | 170 |
| 2024-03-05 | 8,036.50 | 8,036.50 | 8,004.00 | 8,011.36 | 7,550.14 | 671 |
| 2024-03-04 | 8,263.00 | 8,263.00 | 8,160.00 | 8,176.60 | 7,705.87 | 979 |
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.