UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10,375.70	10,375.70	10,375.70	10,375.70	9,602.27	1,773
2022-09-26	10,363.61	10,363.61	10,363.61	10,363.61	9,591.08	0
2022-09-23	10,363.61	10,363.61	10,363.61	10,363.61	9,591.08	0
2022-09-22	10,250.00	10,363.61	10,250.00	10,363.61	9,591.08	5,031
2022-09-21	10,352.04	10,352.04	10,352.04	10,352.04	9,580.37	3,838
2022-09-20	10,408.00	10,408.00	10,408.00	10,408.00	9,632.16	130
2022-09-19	10,384.96	10,384.96	10,384.96	10,384.96	9,610.84	200
2022-09-15	10,161.13	10,161.13	10,161.13	10,161.13	9,403.69	0
2022-09-14	10,240.00	10,240.00	10,161.13	10,161.13	9,403.69	1,211
2022-09-13	10,174.51	10,174.51	10,174.51	10,174.51	9,416.07	10
2022-09-12	10,525.29	10,525.29	10,525.29	10,525.29	9,740.71	0
2022-09-09	10,525.29	10,525.29	10,525.29	10,525.29	9,740.71	0
2022-09-08	10,400.00	10,525.29	10,400.00	10,525.29	9,710.33	251
2022-09-07	10,405.00	10,405.00	10,405.00	10,405.00	9,599.36	0
2022-09-06	10,405.00	10,405.00	10,405.00	10,405.00	9,599.36	15
2022-09-05	10,373.11	10,373.11	10,373.11	10,373.11	9,569.94	0
2022-09-02	10,373.11	10,373.11	10,373.11	10,373.11	9,569.94	447
2022-09-01	10,510.00	10,510.00	10,510.00	10,510.00	9,696.23	157
2022-08-31	10,631.91	10,631.91	10,631.91	10,631.91	9,808.70	0
2022-08-30	10,631.91	10,631.91	10,631.91	10,631.91	9,808.70	0
2022-08-29	10,550.00	10,631.91	10,550.00	10,631.91	9,808.70	685
2022-08-26	10,691.21	10,691.21	10,691.21	10,691.21	9,863.41	1,200
2022-08-25	10,665.00	10,669.17	10,665.00	10,669.17	9,843.07	16
2022-08-24	10,702.00	10,702.00	10,702.00	10,702.00	9,873.36	60
2022-08-23	10,850.00	10,850.00	10,850.00	10,850.00	10,009.90	13
2022-08-22	11,100.00	11,100.00	11,100.00	11,100.00	10,240.55	0
2022-08-19	11,077.00	11,100.00	11,077.00	11,100.00	10,240.55	22
2022-08-18	10,895.13	10,895.13	10,895.13	10,895.13	10,051.54	0
2022-08-17	10,895.13	10,895.13	10,895.13	10,895.13	10,051.54	21
2022-08-16	10,865.00	10,865.00	10,865.00	10,865.00	10,023.74	16
2022-08-15	10,700.00	10,700.00	10,700.00	10,700.00	9,871.52	0
2022-08-12	10,700.00	10,700.00	10,700.00	10,700.00	9,871.52	0
2022-08-11	10,700.00	10,700.00	10,700.00	10,700.00	9,871.52	0
2022-08-10	10,721.06	10,721.06	10,700.00	10,700.00	9,871.52	211
2022-08-09	11,020.00	11,020.00	11,020.00	11,020.00	10,166.74	140
2022-08-08	10,880.00	10,880.00	10,880.00	10,880.00	10,037.58	0
2022-08-05	10,880.00	10,880.00	10,880.00	10,880.00	10,037.58	0
2022-08-04	10,880.00	10,880.00	10,880.00	10,880.00	10,037.58	44
2022-08-03	11,300.00	11,300.00	11,125.26	11,133.89	10,271.81	248
2022-08-02	11,060.00	11,115.42	11,060.00	11,115.42	10,254.77	131
2022-08-01	11,015.94	11,015.94	11,015.94	11,015.94	10,162.99	0
2022-07-29	10,990.00	11,015.94	10,990.00	11,015.94	10,162.99	1,624
2022-07-28	11,069.50	11,069.50	11,069.50	11,069.50	10,212.41	183
2022-07-27	11,043.98	11,043.98	10,849.12	10,849.12	10,009.09	21
2022-07-26	10,912.00	10,965.23	10,912.00	10,931.00	10,084.63	2,493
2022-07-25	10,824.00	10,824.00	10,824.00	10,824.00	9,985.92	262
2022-07-22	10,803.50	10,803.50	10,657.11	10,657.11	9,831.95	1,475
2022-07-21	10,663.01	10,663.01	10,663.01	10,663.01	9,837.39	1,666
2022-07-20	10,776.36	10,776.36	10,667.89	10,681.00	9,853.99	877
2022-07-19	10,750.00	10,750.00	10,750.00	10,750.00	9,917.65	0
2022-07-18	10,777.00	10,887.49	10,750.00	10,750.00	9,917.65	228
2022-07-15	10,887.50	10,887.50	10,814.00	10,814.00	9,976.69	808
2022-07-14	10,352.17	10,478.13	10,352.17	10,478.13	9,666.83	51
2022-07-13	10,600.19	10,600.19	10,427.00	10,427.00	9,619.65	1,714
2022-07-12	10,765.00	10,765.00	10,765.00	10,765.00	9,931.48	12
2022-07-11	10,708.00	10,708.00	10,708.00	10,708.00	9,878.90	6
2022-07-08	10,546.80	10,775.75	10,546.80	10,775.75	9,941.40	1,606
2022-07-07	10,633.03	10,650.20	10,633.03	10,650.20	9,825.57	1,569
2022-07-06	10,596.00	10,658.00	10,596.00	10,626.57	9,803.77	883
2022-07-05	10,158.00	10,355.00	10,131.00	10,350.82	9,549.37	3,187

← NewerPage 18 of 22 · 1,262 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.