UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 8,531.00 | 8,531.00 | 8,320.41 | 8,320.41 | 7,783.80 | 833 |
| 2023-09-06 | 8,445.03 | 8,445.03 | 8,174.01 | 8,174.01 | 7,646.84 | 147 |
| 2023-09-05 | 8,514.99 | 8,514.99 | 8,406.60 | 8,406.90 | 7,864.71 | 155 |
| 2023-09-04 | 8,146.70 | 8,146.70 | 8,146.70 | 8,146.70 | 7,621.29 | 0 |
| 2023-09-01 | 8,142.30 | 8,146.70 | 8,140.04 | 8,146.70 | 7,621.29 | 1,921 |
| 2023-08-31 | 8,206.00 | 8,206.00 | 8,206.00 | 8,206.00 | 7,676.76 | 13 |
| 2023-08-30 | 8,242.50 | 8,242.50 | 8,150.02 | 8,150.02 | 7,624.39 | 51 |
| 2023-08-29 | 8,292.00 | 8,292.00 | 8,052.01 | 8,074.01 | 7,553.29 | 385 |
| 2023-08-28 | 8,191.50 | 8,191.50 | 8,191.50 | 8,191.50 | 7,663.20 | 0 |
| 2023-08-25 | 8,190.00 | 8,197.64 | 8,190.00 | 8,191.50 | 7,663.20 | 143 |
| 2023-08-24 | 8,221.00 | 8,221.00 | 8,015.55 | 8,112.78 | 7,589.56 | 190 |
| 2023-08-23 | 8,231.53 | 8,231.53 | 8,231.53 | 8,231.53 | 7,700.65 | 120 |
| 2023-08-22 | 8,473.00 | 8,473.00 | 8,473.00 | 8,473.00 | 7,926.54 | 0 |
| 2023-08-21 | 8,473.00 | 8,473.00 | 8,473.00 | 8,473.00 | 7,926.54 | 298 |
| 2023-08-18 | 8,475.03 | 8,480.00 | 8,475.03 | 8,480.00 | 7,933.09 | 101 |
| 2023-08-17 | 8,484.84 | 8,484.84 | 8,280.01 | 8,405.00 | 7,862.93 | 272 |
| 2023-08-16 | 8,655.00 | 8,655.00 | 8,640.93 | 8,640.93 | 8,083.64 | 377 |
| 2023-08-15 | 8,760.00 | 8,760.00 | 8,726.00 | 8,726.00 | 8,163.23 | 80 |
| 2023-08-14 | 8,736.11 | 8,736.11 | 8,722.00 | 8,722.00 | 8,159.48 | 49 |
| 2023-08-11 | 8,650.00 | 8,650.00 | 8,644.40 | 8,644.40 | 8,086.89 | 190 |
| 2023-08-10 | 8,574.69 | 8,574.69 | 8,574.69 | 8,574.69 | 8,021.68 | 80 |
| 2023-08-09 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,026.64 | 62 |
| 2023-08-08 | 8,607.00 | 8,620.00 | 8,607.00 | 8,620.00 | 8,064.06 | 23 |
| 2023-08-07 | 8,680.95 | 8,680.95 | 8,680.95 | 8,680.95 | 8,121.08 | 6 |
| 2023-08-04 | 8,819.99 | 8,819.99 | 8,400.01 | 8,400.01 | 7,858.26 | 37 |
| 2023-08-03 | 8,725.13 | 8,725.13 | 8,725.13 | 8,725.13 | 8,162.41 | 32 |
| 2023-08-02 | 8,561.00 | 8,561.00 | 8,561.00 | 8,561.00 | 8,008.87 | 9 |
| 2023-08-01 | 8,493.25 | 8,493.25 | 8,493.25 | 8,493.25 | 7,945.49 | 15 |
| 2023-07-31 | 8,455.00 | 8,455.00 | 8,426.00 | 8,434.00 | 7,890.06 | 51 |
| 2023-07-28 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | 7,818.96 | 8 |
| 2023-07-27 | 8,400.00 | 8,549.99 | 8,400.00 | 8,549.99 | 7,998.57 | 18 |
| 2023-07-26 | 8,658.00 | 8,658.00 | 8,595.76 | 8,595.76 | 8,041.39 | 434 |
| 2023-07-25 | 8,576.87 | 8,643.00 | 8,576.87 | 8,643.00 | 8,085.58 | 272 |
| 2023-07-24 | 8,624.70 | 8,624.70 | 8,624.70 | 8,624.70 | 8,068.46 | 0 |
| 2023-07-21 | 8,596.85 | 8,784.89 | 8,596.85 | 8,624.70 | 8,068.46 | 1,725 |
| 2023-07-20 | 8,524.93 | 8,542.71 | 8,302.51 | 8,447.81 | 7,902.98 | 741 |
| 2023-07-19 | 8,575.00 | 8,642.99 | 8,458.50 | 8,575.99 | 8,022.89 | 1,179 |
| 2023-07-18 | 8,197.00 | 8,427.80 | 8,197.00 | 8,358.00 | 7,818.96 | 116 |
| 2023-07-17 | 8,051.00 | 8,120.00 | 8,051.00 | 8,120.00 | 7,596.31 | 5,123 |
| 2023-07-14 | 7,854.00 | 8,140.00 | 7,854.00 | 8,032.30 | 7,514.27 | 8,106 |
| 2023-07-13 | 7,566.00 | 7,566.00 | 7,560.00 | 7,564.02 | 7,076.19 | 1,841 |
| 2023-07-12 | 7,696.65 | 7,708.79 | 7,631.00 | 7,631.00 | 7,138.85 | 662 |
| 2023-07-11 | 7,930.00 | 7,930.00 | 7,877.00 | 7,880.66 | 7,372.41 | 87 |
| 2023-07-10 | 7,847.00 | 7,880.53 | 7,847.00 | 7,880.53 | 7,372.28 | 102 |
| 2023-07-07 | 7,939.00 | 7,939.00 | 7,939.00 | 7,939.00 | 7,426.98 | 679 |
| 2023-07-06 | 8,075.00 | 8,147.00 | 8,066.01 | 8,147.00 | 7,621.57 | 105 |
| 2023-07-05 | 8,067.52 | 8,071.00 | 8,015.00 | 8,016.00 | 7,499.02 | 6,059 |
| 2023-07-04 | 8,151.00 | 8,151.00 | 8,151.00 | 8,151.00 | 7,625.31 | 0 |
| 2023-07-03 | 8,151.00 | 8,151.00 | 8,151.00 | 8,151.00 | 7,625.31 | 35 |
| 2023-06-30 | 8,235.00 | 8,248.00 | 8,223.00 | 8,247.79 | 7,715.86 | 184 |
| 2023-06-29 | 8,150.11 | 8,161.00 | 8,150.11 | 8,161.00 | 7,634.67 | 262 |
| 2023-06-28 | 8,100.00 | 8,108.00 | 8,100.00 | 8,108.00 | 7,585.08 | 233 |
| 2023-06-27 | 8,363.99 | 8,363.99 | 8,363.99 | 8,363.99 | 7,824.56 | 0 |
| 2023-06-26 | 8,363.99 | 8,363.99 | 8,363.99 | 8,363.99 | 7,824.56 | 5 |
| 2023-06-23 | 8,250.11 | 8,250.11 | 8,200.00 | 8,217.72 | 7,687.73 | 1,387 |
| 2023-06-22 | 8,255.00 | 8,255.00 | 8,097.23 | 8,097.23 | 7,575.01 | 1,614 |
| 2023-06-21 | 8,123.26 | 8,200.00 | 8,108.01 | 8,166.25 | 7,639.58 | 521 |
| 2023-06-20 | 7,930.00 | 8,095.00 | 7,900.21 | 8,017.62 | 7,500.53 | 74 |
| 2023-06-19 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,343.72 | 0 |
| 2023-06-16 | 7,872.17 | 7,872.17 | 7,836.00 | 7,850.00 | 7,343.72 | 656 |
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.