UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	10,408.70	10,408.70	10,408.70	10,408.70	9,602.77	0
2022-07-01	10,408.70	10,408.70	10,408.70	10,408.70	9,602.77	1,797
2022-06-30	10,362.00	10,362.00	10,362.00	10,362.00	9,559.69	0
2022-06-29	10,315.32	10,389.99	10,315.32	10,362.00	9,559.69	142
2022-06-28	10,297.25	10,297.25	10,178.46	10,221.01	9,429.61	2,887
2022-06-27	10,120.00	10,120.00	10,076.80	10,076.91	9,296.67	2,024
2022-06-24	9,719.26	9,758.87	9,719.26	9,758.87	9,003.26	1,164
2022-06-23	10,050.00	10,050.00	9,812.51	9,972.00	9,199.88	5,343
2022-06-22	9,785.35	9,880.00	9,785.35	9,825.07	9,064.33	1,723
2022-06-21	9,425.00	9,651.31	9,425.00	9,651.31	8,904.02	994
2022-06-20	9,228.00	9,228.00	9,228.00	9,228.00	8,513.49	0
2022-06-17	9,300.00	9,455.00	9,228.00	9,228.00	8,513.49	107
2022-06-16	9,348.01	9,362.00	9,149.00	9,280.20	8,530.38	344
2022-06-15	9,348.01	9,348.01	9,348.01	9,348.01	8,592.71	11
2022-06-14	9,575.56	9,575.56	9,534.20	9,534.20	8,763.86	600
2022-06-13	9,748.12	9,748.12	9,748.12	9,748.12	8,960.50	78
2022-06-10	9,650.00	9,650.00	9,650.00	9,650.00	8,870.30	12
2022-06-09	9,720.47	9,720.47	9,666.06	9,666.06	8,885.06	163
2022-06-08	9,723.00	9,723.00	9,700.00	9,700.00	8,916.26	131
2022-06-07	9,639.75	9,681.00	9,619.76	9,681.00	8,898.80	467
2022-06-06	9,625.86	9,625.86	9,580.00	9,580.00	8,805.96	1,299
2022-06-03	9,532.00	9,532.00	9,532.00	9,532.00	8,761.84	15
2022-06-02	9,596.00	9,596.00	9,596.00	9,596.00	8,820.67	15
2022-06-01	9,715.00	9,741.00	9,691.83	9,715.00	8,930.05	969
2022-05-31	9,884.30	9,884.30	9,884.30	9,884.30	9,085.67	21
2022-05-30	9,750.00	9,750.00	9,750.00	9,750.00	8,962.22	0
2022-05-27	9,700.00	9,750.00	9,700.00	9,750.00	8,962.22	340
2022-05-26	9,965.00	9,965.00	9,965.00	9,965.00	9,159.85	14
2022-05-25	9,896.00	9,949.50	9,880.00	9,949.50	9,145.60	115
2022-05-24	9,825.00	9,825.00	9,825.00	9,825.00	9,031.16	106
2022-05-23	9,894.00	9,894.00	9,782.45	9,782.45	8,992.05	33
2022-05-20	9,464.14	9,464.14	9,420.35	9,420.35	8,659.21	481
2022-05-19	9,453.99	9,453.99	9,453.99	9,453.99	8,690.13	116
2022-05-18	9,611.00	9,611.00	9,411.00	9,411.00	8,650.61	176
2022-05-17	9,754.00	9,829.96	9,754.00	9,805.00	9,012.78	564
2022-05-16	9,862.07	9,862.07	9,862.07	9,862.07	9,065.24	1,566
2022-05-13	9,769.00	9,769.00	9,744.50	9,750.00	8,962.22	273
2022-05-12	9,780.00	9,780.00	9,636.11	9,636.11	8,857.54	2,656
2022-05-11	10,113.00	10,113.00	10,113.00	10,113.00	9,295.89	41
2022-05-10	9,872.00	9,910.77	9,872.00	9,909.00	9,108.38	229
2022-05-09	9,985.00	9,985.00	9,890.00	9,890.00	9,090.91	392
2022-05-06	9,899.00	9,980.50	9,899.00	9,977.00	9,170.88	356
2022-05-05	10,000.00	10,005.00	9,969.33	9,969.33	9,163.83	307
2022-05-04	10,020.51	10,029.92	9,997.10	10,029.92	9,219.53	758
2022-05-03	10,212.17	10,212.17	10,120.00	10,120.00	9,302.33	212
2022-05-02	10,178.36	10,179.47	10,178.36	10,179.47	9,356.99	2,300
2022-04-29	10,476.00	10,476.00	10,387.23	10,387.23	9,547.97	103
2022-04-28	10,745.13	10,749.00	10,736.00	10,749.00	9,880.51	522
2022-04-27	10,595.00	10,595.00	10,551.71	10,551.71	9,699.16	167
2022-04-26	10,630.00	10,649.00	10,599.00	10,599.00	9,742.63	138
2022-04-25	10,530.00	10,560.00	10,430.00	10,560.00	9,706.78	2,001
2022-04-22	10,709.89	10,715.00	10,590.00	10,660.97	9,799.59	246
2022-04-21	10,934.06	10,934.06	10,934.06	10,934.06	10,050.61	0
2022-04-20	10,934.06	10,934.06	10,934.06	10,934.06	10,050.61	300
2022-04-19	10,740.00	10,776.00	10,672.21	10,776.00	9,905.32	1,226
2022-04-18	10,790.00	10,790.00	10,598.03	10,598.03	9,741.73	232
2022-04-13	10,538.00	10,538.00	10,538.00	10,538.00	9,686.55	20
2022-04-12	10,641.00	10,641.00	10,520.00	10,520.00	9,670.01	270
2022-04-11	10,842.49	10,842.49	10,730.00	10,750.00	9,881.43	250
2022-04-08	10,935.03	11,158.49	10,935.03	10,965.00	10,079.05	6,856

← NewerPage 19 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.