UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8,849.96	8,849.96	8,849.96	8,849.96	8,245.13	0
2023-03-16	8,983.00	8,983.00	8,849.96	8,849.96	8,245.13	213
2023-03-15	8,842.00	8,842.00	8,842.00	8,842.00	8,237.71	8
2023-03-14	8,706.56	8,706.56	8,604.24	8,604.24	8,016.20	3,511
2023-03-13	8,700.00	8,821.40	8,700.00	8,821.40	8,218.52	197
2023-03-10	8,507.73	8,507.73	8,507.73	8,507.73	7,926.29	200
2023-03-09	8,465.00	8,505.00	8,465.00	8,505.00	7,895.47	814
2023-03-08	8,591.00	8,591.00	8,591.00	8,591.00	7,975.31	0
2023-03-07	8,591.00	8,591.00	8,591.00	8,591.00	7,975.31	310
2023-03-06	8,650.00	8,686.50	8,650.00	8,661.17	8,040.45	25
2023-03-03	8,540.00	8,552.00	8,540.00	8,541.45	7,929.31	2,374
2023-03-02	8,614.00	8,700.00	8,614.00	8,700.00	8,076.50	714
2023-03-01	8,626.00	8,626.00	8,600.00	8,600.00	7,983.66	260
2023-02-28	8,737.00	8,737.00	8,697.21	8,710.00	8,085.78	1,383
2023-02-27	8,860.00	9,042.39	8,860.00	9,042.39	8,394.35	28
2023-02-24	8,988.00	8,988.00	8,983.00	8,983.00	8,339.21	29
2023-02-23	9,006.11	9,006.11	9,006.11	9,006.11	8,360.67	0
2023-02-22	9,024.05	9,028.00	9,006.11	9,006.11	8,360.67	34
2023-02-21	9,124.58	9,124.58	9,076.83	9,120.82	8,467.16	2,267
2023-02-20	9,150.07	9,150.07	9,150.07	9,150.07	8,494.31	0
2023-02-17	9,207.49	9,207.49	9,134.00	9,150.07	8,494.31	225
2023-02-16	9,105.00	9,110.00	9,086.25	9,086.25	8,435.06	460
2023-02-15	9,133.52	9,133.52	9,133.10	9,133.10	8,478.56	223
2023-02-14	9,210.00	9,210.00	9,138.00	9,138.00	8,483.11	739
2023-02-13	9,189.40	9,189.60	9,172.83	9,172.83	8,515.44	1,914
2023-02-10	9,172.00	9,240.00	9,172.00	9,216.15	8,555.66	72
2023-02-09	9,220.26	9,220.26	9,124.22	9,124.22	8,470.31	2,332
2023-02-08	9,028.00	9,175.00	9,028.00	9,172.36	8,515.00	1,138
2023-02-07	8,950.00	8,990.00	8,868.32	8,868.32	8,232.75	1,498
2023-02-03	9,000.00	9,112.99	8,964.66	9,003.69	8,358.42	2,508
2023-02-02	8,875.00	8,875.00	8,650.02	8,769.96	8,141.44	5,871
2023-02-01	9,399.00	9,454.00	9,150.01	9,291.47	8,625.58	2,337
2023-01-31	9,420.00	9,420.00	9,331.00	9,405.73	8,731.65	4,611
2023-01-30	9,090.01	9,209.00	9,090.01	9,209.00	8,549.02	25
2023-01-27	9,120.00	9,120.00	9,120.00	9,120.00	8,466.40	106
2023-01-26	9,281.00	9,328.00	9,275.00	9,275.00	8,610.29	319
2023-01-25	9,300.00	9,300.00	9,180.00	9,252.00	8,588.94	845
2023-01-24	9,200.00	9,218.00	9,200.00	9,211.67	8,551.50	353
2023-01-23	9,184.00	9,188.00	8,954.01	9,150.04	8,494.28	1,239
2023-01-20	9,142.32	9,142.32	9,142.32	9,142.32	8,487.12	601
2023-01-19	9,112.00	9,210.02	9,112.00	9,196.00	8,536.95	960
2023-01-18	9,050.02	9,112.49	8,994.96	9,112.49	8,459.42	495
2023-01-17	9,132.50	9,132.50	9,070.00	9,070.00	8,419.98	283
2023-01-16	9,220.00	9,220.00	9,220.00	9,220.00	8,559.23	0
2023-01-13	9,565.00	9,573.00	9,220.00	9,220.00	8,559.23	259
2023-01-12	9,269.00	9,563.08	9,246.05	9,385.43	8,712.80	228
2023-01-11	9,339.15	9,374.00	9,339.15	9,374.00	8,702.19	16
2023-01-10	9,303.05	9,462.59	9,207.00	9,437.56	8,761.20	127
2023-01-09	9,502.00	9,502.00	9,452.00	9,452.00	8,774.60	796
2023-01-06	9,368.00	9,388.28	9,365.00	9,388.28	8,715.45	1,167
2023-01-05	9,510.00	9,523.25	9,495.00	9,519.00	8,836.80	1,215
2023-01-04	9,777.00	9,777.00	9,719.42	9,719.42	9,022.86	2,916
2023-01-03	10,027.11	10,027.11	9,829.41	9,884.48	9,176.09	128
2023-01-02	10,310.00	10,310.00	10,310.00	10,310.00	9,571.11	0
2022-12-30	10,310.00	10,310.00	10,310.00	10,310.00	9,571.11	0
2022-12-29	10,310.00	10,310.00	10,310.00	10,310.00	9,571.11	345
2022-12-28	10,289.82	10,289.82	10,289.82	10,289.82	9,552.38	385
2022-12-27	10,394.00	10,394.00	10,369.00	10,369.69	9,626.52	428
2022-12-26	10,240.00	10,240.00	10,240.00	10,240.00	9,506.13	0
2022-12-23	10,240.00	10,240.00	10,240.00	10,240.00	9,506.13	6

← NewerPage 16 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.