UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 8,180.00 | 8,320.00 | 8,160.00 | 8,320.00 | 7,841.02 | 1,456 |
| 2024-02-29 | 8,490.14 | 8,490.14 | 8,350.00 | 8,350.00 | 7,869.29 | 222 |
| 2024-02-28 | 8,547.00 | 8,547.00 | 8,300.00 | 8,505.00 | 8,015.37 | 3,775 |
| 2024-02-27 | 8,906.85 | 8,924.00 | 8,906.85 | 8,924.00 | 8,410.24 | 2,086 |
| 2024-02-26 | 9,086.80 | 9,086.80 | 8,808.41 | 8,808.41 | 8,301.31 | 1,582 |
| 2024-02-23 | 9,050.00 | 9,050.00 | 9,000.64 | 9,000.64 | 8,482.47 | 18 |
| 2024-02-22 | 8,881.00 | 8,975.00 | 8,881.00 | 8,975.00 | 8,458.31 | 828 |
| 2024-02-21 | 8,674.21 | 8,853.75 | 8,674.21 | 8,853.75 | 8,344.04 | 320 |
| 2024-02-20 | 8,920.00 | 8,920.00 | 8,880.31 | 8,880.31 | 8,369.07 | 2,323 |
| 2024-02-19 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | 8,352.75 | 0 |
| 2024-02-16 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | 8,352.75 | 1,014 |
| 2024-02-15 | 8,885.00 | 8,885.00 | 8,863.00 | 8,863.00 | 8,352.75 | 2,117 |
| 2024-02-14 | 8,844.00 | 8,844.00 | 8,818.40 | 8,818.40 | 8,310.72 | 256 |
| 2024-02-13 | 8,990.00 | 8,990.00 | 8,875.00 | 8,875.00 | 8,364.06 | 48 |
| 2024-02-12 | 8,803.00 | 8,803.00 | 8,803.00 | 8,803.00 | 8,296.21 | 12 |
| 2024-02-09 | 8,852.00 | 8,852.00 | 8,833.00 | 8,833.00 | 8,324.48 | 456 |
| 2024-02-08 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 8,392.34 | 15 |
| 2024-02-07 | 8,840.00 | 8,840.00 | 8,826.36 | 8,838.29 | 8,329.47 | 861 |
| 2024-02-06 | 8,640.48 | 8,676.25 | 8,640.48 | 8,676.00 | 8,176.52 | 413 |
| 2024-02-02 | 8,789.00 | 8,861.99 | 8,745.20 | 8,861.99 | 8,351.80 | 187 |
| 2024-02-01 | 8,735.00 | 8,735.00 | 8,663.85 | 8,663.85 | 8,165.07 | 109 |
| 2024-01-31 | 8,812.25 | 8,818.50 | 8,812.25 | 8,818.50 | 8,310.82 | 915 |
| 2024-01-30 | 8,665.15 | 8,665.15 | 8,665.15 | 8,665.15 | 8,166.30 | 0 |
| 2024-01-29 | 8,677.53 | 8,694.80 | 8,665.15 | 8,665.15 | 8,166.30 | 574 |
| 2024-01-26 | 8,440.00 | 8,624.05 | 8,440.00 | 8,624.05 | 8,127.56 | 1,072 |
| 2024-01-25 | 8,450.00 | 8,480.00 | 8,280.50 | 8,439.79 | 7,953.91 | 2,363 |
| 2024-01-24 | 8,876.00 | 8,876.00 | 8,876.00 | 8,876.00 | 8,365.01 | 933 |
| 2024-01-23 | 8,930.00 | 8,960.00 | 8,930.00 | 8,960.00 | 8,444.17 | 77 |
| 2024-01-22 | 8,797.77 | 8,797.77 | 8,797.77 | 8,797.77 | 8,291.28 | 909 |
| 2024-01-19 | 8,829.59 | 8,829.59 | 8,744.27 | 8,744.27 | 8,240.86 | 3,347 |
| 2024-01-18 | 8,750.00 | 8,767.52 | 8,750.00 | 8,767.52 | 8,262.77 | 7,557 |
| 2024-01-17 | 9,125.70 | 9,125.70 | 9,125.70 | 9,125.70 | 8,600.33 | 590 |
| 2024-01-16 | 8,871.01 | 8,930.00 | 8,871.01 | 8,930.00 | 8,415.90 | 75 |
| 2024-01-15 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 8,255.68 | 0 |
| 2024-01-12 | 8,868.00 | 8,868.00 | 8,760.00 | 8,760.00 | 8,255.68 | 190 |
| 2024-01-11 | 9,135.20 | 9,135.20 | 9,135.20 | 9,135.20 | 8,609.28 | 11 |
| 2024-01-10 | 9,150.00 | 9,150.00 | 9,136.00 | 9,136.00 | 8,610.04 | 28 |
| 2024-01-09 | 9,046.48 | 9,127.80 | 9,040.55 | 9,127.80 | 8,602.31 | 705 |
| 2024-01-08 | 9,050.00 | 9,050.00 | 9,025.00 | 9,036.00 | 8,515.80 | 171 |
| 2024-01-05 | 9,067.99 | 9,080.62 | 9,067.99 | 9,080.62 | 8,557.85 | 143 |
| 2024-01-04 | 9,349.99 | 9,349.99 | 9,293.72 | 9,293.72 | 8,758.68 | 650 |
| 2024-01-03 | 9,225.00 | 9,349.99 | 9,200.00 | 9,285.71 | 8,751.13 | 109 |
| 2024-01-02 | 9,150.00 | 9,161.03 | 9,150.00 | 9,161.03 | 8,633.63 | 143 |
| 2023-12-29 | 8,953.26 | 8,953.26 | 8,953.26 | 8,953.26 | 8,437.82 | 0 |
| 2023-12-28 | 8,901.20 | 9,049.58 | 8,901.20 | 8,953.26 | 8,437.82 | 92 |
| 2023-12-27 | 8,841.13 | 8,844.50 | 8,819.00 | 8,834.90 | 8,326.27 | 490 |
| 2023-12-26 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,321.65 | 0 |
| 2023-12-22 | 8,851.00 | 8,851.00 | 8,830.00 | 8,830.00 | 8,321.65 | 417 |
| 2023-12-21 | 8,892.13 | 8,892.13 | 8,850.00 | 8,851.00 | 8,341.45 | 1,028 |
| 2023-12-20 | 8,912.00 | 8,912.00 | 8,912.00 | 8,912.00 | 8,398.93 | 337 |
| 2023-12-19 | 8,986.00 | 8,986.00 | 8,900.01 | 8,900.01 | 8,387.63 | 1,153 |
| 2023-12-18 | 9,053.00 | 9,053.00 | 9,046.85 | 9,046.85 | 8,526.02 | 522 |
| 2023-12-15 | 9,139.00 | 9,139.00 | 9,012.00 | 9,084.00 | 8,561.03 | 501 |
| 2023-12-14 | 9,447.35 | 9,447.35 | 9,139.00 | 9,139.00 | 8,612.87 | 167 |
| 2023-12-13 | 9,516.00 | 9,516.00 | 9,447.35 | 9,447.35 | 8,903.46 | 893 |
| 2023-12-11 | 9,425.00 | 9,425.00 | 9,417.00 | 9,417.00 | 8,874.86 | 1,166 |
| 2023-12-08 | 9,473.50 | 9,554.00 | 9,450.00 | 9,554.00 | 9,003.97 | 725 |
| 2023-12-07 | 9,569.00 | 9,598.75 | 9,535.00 | 9,598.75 | 9,046.15 | 272 |
| 2023-12-06 | 9,599.00 | 9,599.00 | 9,599.00 | 9,599.00 | 9,046.38 | 0 |
| 2023-12-05 | 9,596.85 | 9,603.00 | 9,596.85 | 9,599.00 | 9,046.38 | 33 |
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.