UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 7,965.00 | 8,095.00 | 7,955.66 | 7,978.50 | 7,463.94 | 1,059 |
| 2023-06-14 | 7,988.59 | 8,056.29 | 7,765.00 | 7,866.66 | 7,329.03 | 1,472 |
| 2023-06-13 | 8,478.11 | 8,478.11 | 8,478.11 | 8,478.11 | 7,898.69 | 37 |
| 2023-06-12 | 8,500.14 | 8,661.39 | 8,500.14 | 8,661.39 | 8,069.44 | 18 |
| 2023-06-09 | 8,574.00 | 8,577.00 | 8,574.00 | 8,577.00 | 7,990.82 | 10 |
| 2023-06-08 | 8,510.00 | 8,550.00 | 8,508.00 | 8,550.00 | 7,965.67 | 167 |
| 2023-06-07 | 8,423.36 | 8,423.36 | 8,423.36 | 8,423.36 | 7,847.68 | 7 |
| 2023-06-06 | 8,470.56 | 8,470.56 | 8,440.00 | 8,440.00 | 7,863.18 | 23 |
| 2023-06-05 | 8,752.00 | 8,795.46 | 8,727.43 | 8,751.07 | 8,153.00 | 665 |
| 2023-06-02 | 8,690.00 | 8,762.00 | 8,690.00 | 8,762.00 | 8,163.18 | 39 |
| 2023-06-01 | 8,586.00 | 8,697.26 | 8,586.00 | 8,697.26 | 8,102.86 | 1,761 |
| 2023-05-31 | 8,523.34 | 8,562.50 | 8,523.34 | 8,562.50 | 7,977.31 | 111 |
| 2023-05-30 | 8,475.00 | 8,477.00 | 8,445.00 | 8,445.00 | 7,867.84 | 115 |
| 2023-05-29 | 8,499.90 | 8,499.90 | 8,499.90 | 8,499.90 | 7,918.99 | 0 |
| 2023-05-26 | 8,593.00 | 8,617.00 | 8,499.90 | 8,499.90 | 7,918.99 | 259 |
| 2023-05-25 | 8,540.35 | 8,540.35 | 8,540.35 | 8,540.35 | 7,956.68 | 710 |
| 2023-05-24 | 8,605.59 | 8,605.59 | 8,605.59 | 8,605.59 | 8,017.46 | 0 |
| 2023-05-23 | 8,600.23 | 8,670.00 | 8,600.23 | 8,605.59 | 8,017.46 | 788 |
| 2023-05-22 | 8,598.92 | 8,598.92 | 8,598.92 | 8,598.92 | 8,011.24 | 531 |
| 2023-05-19 | 8,547.10 | 8,547.10 | 8,494.76 | 8,495.00 | 7,914.43 | 558 |
| 2023-05-18 | 8,505.00 | 8,505.00 | 8,410.00 | 8,410.00 | 7,835.24 | 174 |
| 2023-05-17 | 8,435.00 | 8,435.00 | 8,435.00 | 8,435.00 | 7,858.53 | 0 |
| 2023-05-16 | 8,480.80 | 8,480.80 | 8,435.00 | 8,435.00 | 7,858.53 | 1,611 |
| 2023-05-15 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,012.25 | 0 |
| 2023-05-12 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,012.25 | 5 |
| 2023-05-11 | 8,590.53 | 8,590.53 | 8,578.00 | 8,580.00 | 7,993.62 | 90 |
| 2023-05-10 | 8,727.38 | 8,727.38 | 8,727.38 | 8,727.38 | 8,130.92 | 0 |
| 2023-05-09 | 8,725.00 | 8,727.38 | 8,725.00 | 8,727.38 | 8,130.92 | 145 |
| 2023-05-08 | 8,770.00 | 8,777.00 | 8,770.00 | 8,777.00 | 8,177.15 | 43 |
| 2023-05-05 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 8,184.61 | 81 |
| 2023-05-04 | 8,680.40 | 8,680.40 | 8,680.40 | 8,680.40 | 8,087.16 | 7 |
| 2023-05-03 | 8,781.33 | 8,781.33 | 8,781.33 | 8,781.33 | 8,181.19 | 153 |
| 2023-05-02 | 8,939.38 | 8,939.38 | 8,939.38 | 8,939.38 | 8,328.44 | 0 |
| 2023-04-28 | 8,856.00 | 8,999.99 | 8,831.00 | 8,939.38 | 8,328.44 | 90 |
| 2023-04-27 | 8,822.00 | 8,999.99 | 8,801.00 | 8,846.65 | 8,242.04 | 1,269 |
| 2023-04-26 | 8,692.92 | 8,958.59 | 8,692.92 | 8,958.59 | 8,346.33 | 165 |
| 2023-04-25 | 8,941.00 | 8,941.00 | 8,941.00 | 8,941.00 | 8,329.94 | 226 |
| 2023-04-24 | 8,765.00 | 8,802.00 | 8,744.00 | 8,782.50 | 8,182.28 | 89 |
| 2023-04-21 | 8,805.00 | 8,805.00 | 8,700.00 | 8,700.00 | 8,105.42 | 47 |
| 2023-04-20 | 8,777.39 | 8,814.99 | 8,777.39 | 8,814.99 | 8,212.55 | 1,368 |
| 2023-04-19 | 8,981.00 | 8,981.00 | 8,790.00 | 8,790.00 | 8,189.26 | 159 |
| 2023-04-18 | 9,040.78 | 9,299.00 | 9,040.78 | 9,102.00 | 8,479.94 | 1,111 |
| 2023-04-17 | 9,100.00 | 9,110.00 | 8,929.81 | 8,929.81 | 8,319.52 | 60 |
| 2023-04-14 | 9,250.00 | 9,250.00 | 9,235.00 | 9,235.00 | 8,603.85 | 28 |
| 2023-04-13 | 9,501.86 | 9,533.47 | 9,455.00 | 9,455.00 | 8,808.82 | 989 |
| 2023-04-12 | 9,410.00 | 9,446.11 | 9,209.71 | 9,209.71 | 8,580.29 | 71 |
| 2023-04-11 | 9,465.55 | 9,465.55 | 9,440.58 | 9,452.76 | 8,806.73 | 25,524 |
| 2023-04-10 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 8,655.09 | 113 |
| 2023-04-05 | 9,210.00 | 9,342.00 | 9,210.00 | 9,342.00 | 8,703.54 | 389 |
| 2023-04-04 | 8,929.00 | 8,929.00 | 8,929.00 | 8,929.00 | 8,318.77 | 314 |
| 2023-04-03 | 8,874.00 | 8,958.00 | 8,874.00 | 8,943.00 | 8,331.81 | 1,505 |
| 2023-03-31 | 8,537.50 | 8,542.00 | 8,537.50 | 8,542.00 | 7,958.21 | 91 |
| 2023-03-30 | 8,390.00 | 8,397.11 | 8,390.00 | 8,392.11 | 7,818.57 | 75 |
| 2023-03-29 | 8,480.00 | 8,480.00 | 8,417.33 | 8,417.33 | 7,842.06 | 6,215 |
| 2023-03-28 | 8,815.00 | 8,815.00 | 8,644.70 | 8,644.70 | 8,053.90 | 774 |
| 2023-03-27 | 8,836.35 | 8,836.35 | 8,836.35 | 8,836.35 | 8,232.45 | 6 |
| 2023-03-24 | 8,781.00 | 9,004.19 | 8,744.11 | 8,810.31 | 8,208.19 | 505 |
| 2023-03-23 | 8,737.00 | 8,737.00 | 8,737.00 | 8,737.00 | 8,139.89 | 14 |
| 2023-03-22 | 8,900.00 | 8,958.88 | 8,900.00 | 8,900.18 | 8,291.91 | 416 |
| 2023-03-21 | 8,929.67 | 8,929.67 | 8,928.00 | 8,928.32 | 8,318.13 | 577 |
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.