UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	10,291.15	10,299.83	10,254.55	10,292.94	9,555.28	22,426
2022-12-21	10,308.00	10,335.28	10,308.00	10,335.28	9,594.58	6,668
2022-12-20	10,495.00	10,495.00	10,343.11	10,343.11	9,601.85	271
2022-12-19	10,355.00	10,355.00	10,355.00	10,355.00	9,612.89	108
2022-12-16	10,268.50	10,528.29	10,268.50	10,377.98	9,634.22	129
2022-12-15	10,555.50	10,555.50	10,555.50	10,555.50	9,799.02	17
2022-12-14	10,549.00	10,549.00	10,549.00	10,549.00	9,792.98	65
2022-12-13	10,709.00	10,709.00	10,649.00	10,649.00	9,885.82	222
2022-12-09	10,786.50	10,786.50	10,786.50	10,786.50	10,013.46	128
2022-12-08	10,776.00	10,786.50	10,776.00	10,786.50	10,013.46	259
2022-12-07	10,760.00	10,760.00	10,759.00	10,759.00	9,987.93	245
2022-12-06	10,458.01	10,458.01	10,458.01	10,458.01	9,708.51	5
2022-12-05	10,508.81	10,537.29	10,508.81	10,537.29	9,782.11	253
2022-12-02	10,401.23	10,401.23	10,401.23	10,401.23	9,655.80	355
2022-12-01	10,317.00	10,317.00	10,317.00	10,317.00	9,547.94	73
2022-11-30	10,260.00	10,405.00	10,260.00	10,405.00	9,629.38	179
2022-11-29	10,145.00	10,150.70	10,145.00	10,150.70	9,394.04	176
2022-11-28	10,276.00	10,276.00	10,276.00	10,276.00	9,510.00	7
2022-11-25	10,171.37	10,171.37	10,171.37	10,171.37	9,413.17	0
2022-11-24	10,171.37	10,171.37	10,171.37	10,171.37	9,413.17	0
2022-11-23	10,171.37	10,171.37	10,171.37	10,171.37	9,413.17	0
2022-11-22	10,299.99	10,299.99	10,167.98	10,171.37	9,413.17	18,768
2022-11-18	10,361.75	10,361.75	10,279.00	10,300.03	9,532.24	259
2022-11-17	10,059.00	10,140.03	10,040.00	10,050.00	9,300.85	2,753
2022-11-16	9,878.58	9,887.00	9,720.01	9,882.75	9,146.06	918
2022-11-15	9,934.89	9,934.89	9,718.50	9,727.62	9,002.50	5,822
2022-11-14	10,076.67	10,076.67	10,076.67	10,076.67	9,325.53	0
2022-11-11	10,019.00	10,076.67	10,019.00	10,076.67	9,325.53	1,405
2022-11-10	10,512.11	10,549.00	10,510.00	10,510.00	9,726.56	662
2022-11-09	10,706.00	10,706.00	10,706.00	10,706.00	9,907.95	0
2022-11-08	10,706.00	10,706.00	10,706.00	10,706.00	9,907.95	35
2022-11-07	10,355.11	10,355.11	10,355.11	10,355.11	9,583.21	0
2022-11-04	10,762.00	10,762.00	10,355.11	10,355.11	9,583.21	476
2022-11-03	10,715.00	10,715.00	10,715.00	10,715.00	9,916.27	268
2022-11-01	10,803.00	10,803.00	10,802.50	10,802.50	9,997.25	46
2022-10-31	10,931.47	10,931.47	10,931.47	10,931.47	10,116.61	0
2022-10-28	10,931.47	10,931.47	10,931.47	10,931.47	10,116.61	513
2022-10-27	10,783.12	10,783.12	10,783.12	10,783.12	9,979.32	77
2022-10-26	10,839.54	10,839.54	10,839.54	10,839.54	10,031.53	547
2022-10-25	10,741.01	10,741.01	10,671.11	10,722.89	9,923.58	1,631
2022-10-24	10,846.00	10,846.00	10,818.27	10,818.27	10,011.85	251
2022-10-21	10,540.00	10,540.00	10,540.00	10,540.00	9,754.32	0
2022-10-20	10,546.20	10,546.20	10,540.00	10,540.00	9,754.32	118
2022-10-19	10,427.10	10,443.00	10,400.00	10,443.00	9,664.55	363
2022-10-18	10,492.13	10,492.13	10,415.00	10,427.10	9,649.84	258
2022-10-17	10,330.00	10,330.00	10,330.00	10,330.00	9,559.97	0
2022-10-14	10,575.00	10,575.00	10,292.00	10,330.00	9,559.97	246
2022-10-13	10,200.00	10,200.00	10,200.00	10,200.00	9,439.66	39
2022-10-12	9,901.51	9,901.51	9,901.51	9,901.51	9,163.42	12
2022-10-11	9,933.00	10,085.43	9,933.00	10,050.00	9,300.85	1,738
2022-10-10	10,000.00	10,000.00	10,000.00	10,000.00	9,254.57	8
2022-10-07	10,511.11	10,511.11	10,511.11	10,511.11	9,727.58	0
2022-10-06	10,511.11	10,511.11	10,511.11	10,511.11	9,727.58	38
2022-10-05	10,515.00	10,560.00	10,507.50	10,560.00	9,772.83	29
2022-10-04	10,399.83	10,404.72	10,386.59	10,394.93	9,620.06	1,964
2022-10-03	10,280.00	10,371.89	10,280.00	10,371.89	9,598.74	703
2022-09-30	10,247.11	10,247.11	10,247.11	10,247.11	9,483.26	0
2022-09-29	10,184.11	10,247.11	10,184.11	10,247.11	9,483.26	666
2022-09-28	10,375.70	10,375.70	10,375.70	10,375.70	9,602.27	0
2022-09-27	10,375.70	10,375.70	10,375.70	10,375.70	9,602.27	1,773

← NewerPage 17 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.