UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	9,386.64	9,386.64	9,386.64	9,386.64	8,846.25	0
2023-12-01	9,386.64	9,386.64	9,386.64	9,386.64	8,846.25	183
2023-11-30	9,577.95	9,577.95	9,577.95	9,577.95	8,995.93	210
2023-11-29	9,262.36	9,270.11	9,231.30	9,231.30	8,670.34	26
2023-11-28	9,302.93	9,302.93	9,302.93	9,302.93	8,737.62	620
2023-11-27	9,319.00	9,319.00	9,319.00	9,319.00	8,752.71	149
2023-11-24	9,338.00	9,338.00	9,338.00	9,338.00	8,770.56	10
2023-11-23	9,365.92	9,365.92	9,365.92	9,365.92	8,796.78	0
2023-11-22	9,365.92	9,365.92	9,365.92	9,365.92	8,796.78	0
2023-11-21	9,365.92	9,365.92	9,365.92	9,365.92	8,796.78	0
2023-11-17	9,365.92	9,365.92	9,365.92	9,365.92	8,796.78	0
2023-11-16	9,365.92	9,365.92	9,365.92	9,365.92	8,796.78	320
2023-11-15	9,200.00	9,200.00	9,200.00	9,200.00	8,640.94	5
2023-11-14	9,590.00	9,590.00	9,590.00	9,590.00	9,007.24	0
2023-11-13	9,590.00	9,590.00	9,590.00	9,590.00	9,007.24	0
2023-11-10	9,590.00	9,590.00	9,590.00	9,590.00	9,007.24	0
2023-11-09	9,401.00	9,590.00	9,401.00	9,590.00	9,007.24	105
2023-11-08	9,368.55	9,385.00	9,368.55	9,385.00	8,814.70	946
2023-11-07	9,351.98	9,351.98	9,351.00	9,351.00	8,782.77	911
2023-11-06	9,180.00	9,180.00	9,180.00	9,180.00	8,622.16	0
2023-11-03	9,180.00	9,180.00	9,180.00	9,180.00	8,622.16	1,724
2023-11-01	9,620.03	9,620.03	9,620.03	9,620.03	9,035.45	0
2023-10-31	9,620.03	9,620.03	9,620.03	9,620.03	9,035.45	25
2023-10-30	9,573.11	9,803.99	9,573.11	9,803.99	9,208.23	26
2023-10-27	9,485.63	9,485.63	9,485.63	9,485.63	8,909.22	174
2023-10-26	9,646.50	9,646.50	9,646.50	9,646.50	9,060.31	10
2023-10-25	9,730.96	9,730.96	9,688.00	9,688.00	9,099.29	537
2023-10-24	9,608.00	9,726.99	9,608.00	9,726.99	9,135.91	54
2023-10-23	9,727.00	9,727.00	9,727.00	9,727.00	9,135.92	0
2023-10-20	9,727.00	9,727.00	9,727.00	9,727.00	9,135.92	0
2023-10-19	9,727.00	9,727.00	9,727.00	9,727.00	9,135.92	18
2023-10-18	9,813.00	9,835.75	9,813.00	9,816.24	9,219.74	147
2023-10-17	9,710.00	9,710.00	9,640.50	9,660.00	9,072.99	603
2023-10-16	9,723.80	9,723.80	9,450.11	9,450.11	8,875.85	864
2023-10-13	9,649.00	9,662.00	9,589.83	9,662.00	9,074.87	611
2023-10-12	9,431.00	9,503.50	9,431.00	9,503.50	8,926.00	243
2023-10-11	9,338.39	9,338.39	9,314.05	9,314.05	8,748.06	842
2023-10-10	9,401.20	9,406.60	9,401.20	9,403.90	8,832.45	20
2023-10-09	9,503.50	9,503.50	9,503.50	9,503.50	8,926.00	0
2023-10-06	9,503.50	9,503.50	9,503.50	9,503.50	8,926.00	6
2023-10-05	9,336.25	9,430.00	9,336.25	9,430.00	8,856.97	141
2023-10-04	9,118.78	9,135.25	9,118.78	9,135.25	8,580.13	78
2023-10-03	9,090.00	9,178.01	9,060.00	9,178.01	8,620.29	619
2023-10-02	8,924.75	9,090.00	8,924.75	9,090.00	8,537.63	832
2023-09-29	8,800.00	9,021.59	8,773.00	8,786.44	8,252.51	262
2023-09-28	9,018.00	9,046.00	8,828.85	8,892.46	8,352.09	210
2023-09-27	8,900.00	8,914.10	8,900.00	8,914.10	8,372.42	137
2023-09-26	8,836.55	8,865.00	8,836.55	8,865.00	8,326.30	446
2023-09-25	8,850.00	8,859.00	8,700.01	8,700.01	8,171.34	972
2023-09-22	8,610.00	8,610.00	8,610.00	8,610.00	8,086.79	0
2023-09-21	8,610.00	8,610.00	8,610.00	8,610.00	8,086.79	418
2023-09-20	8,300.11	8,300.11	8,300.11	8,300.11	7,795.74	0
2023-09-19	8,300.11	8,300.11	8,300.11	8,300.11	7,795.74	0
2023-09-18	8,350.00	8,350.00	8,300.11	8,300.11	7,795.74	558
2023-09-15	8,093.41	8,093.41	8,093.41	8,093.41	7,601.60	0
2023-09-14	8,259.99	8,259.99	8,093.41	8,093.41	7,601.60	19
2023-09-13	8,236.00	8,236.00	8,236.00	8,236.00	7,735.52	5
2023-09-12	8,280.61	8,280.61	8,278.00	8,278.00	7,774.97	149
2023-09-11	8,410.00	8,410.00	8,410.00	8,410.00	7,898.95	0
2023-09-08	8,410.00	8,410.00	8,410.00	8,410.00	7,898.95	546

← NewerPage 13 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.