UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7,500.01 | 7,500.01 | 7,500.01 | 7,500.01 | 7,453.35 | 0 |
| 2026-07-22 | 7,553.44 | 7,570.00 | 7,500.00 | 7,500.01 | 7,453.35 | 142 |
| 2026-07-21 | 7,499.99 | 7,600.00 | 7,499.99 | 7,550.00 | 7,503.03 | 494 |
| 2026-07-20 | 7,223.71 | 7,365.00 | 7,223.71 | 7,320.01 | 7,274.47 | 202 |
| 2026-07-17 | 7,535.00 | 7,649.99 | 7,488.00 | 7,488.00 | 7,441.42 | 303 |
| 2026-07-16 | 7,800.00 | 7,949.99 | 7,395.00 | 7,395.00 | 7,348.99 | 593 |
| 2026-07-15 | 7,264.00 | 7,360.99 | 7,264.00 | 7,275.00 | 7,229.74 | 265 |
| 2026-07-14 | 7,400.00 | 7,425.11 | 7,400.00 | 7,400.01 | 7,353.97 | 341 |
| 2026-07-13 | 7,510.00 | 7,519.00 | 7,354.01 | 7,354.06 | 7,308.31 | 104 |
| 2026-07-10 | 7,545.00 | 7,545.00 | 7,363.66 | 7,490.00 | 7,443.40 | 93 |
| 2026-07-09 | 7,505.00 | 7,572.00 | 7,505.00 | 7,554.00 | 7,507.01 | 2,199 |
| 2026-07-08 | 7,450.00 | 7,551.00 | 7,450.00 | 7,453.10 | 7,406.73 | 2,036 |
| 2026-07-07 | 7,390.00 | 7,465.00 | 7,389.65 | 7,450.00 | 7,403.65 | 670 |
| 2026-07-06 | 7,338.00 | 7,338.00 | 7,226.00 | 7,242.00 | 7,196.95 | 211 |
| 2026-07-03 | 7,389.60 | 7,389.60 | 7,389.60 | 7,389.60 | 7,343.63 | 0 |
| 2026-07-02 | 7,499.97 | 7,499.99 | 7,370.00 | 7,389.60 | 7,343.63 | 73 |
| 2026-07-01 | 7,250.56 | 7,500.71 | 7,247.99 | 7,500.71 | 7,454.05 | 3,347 |
| 2026-06-30 | 7,264.11 | 7,300.00 | 7,250.56 | 7,250.56 | 7,205.45 | 274 |
| 2026-06-29 | 7,325.00 | 7,325.00 | 7,300.00 | 7,300.00 | 7,254.59 | 201 |
| 2026-06-26 | 7,319.00 | 7,434.00 | 7,319.00 | 7,429.99 | 7,383.77 | 1,002 |
| 2026-06-25 | 7,200.00 | 7,320.00 | 7,200.00 | 7,280.99 | 7,235.69 | 1,427 |
| 2026-06-24 | 7,184.98 | 7,197.00 | 7,113.75 | 7,158.82 | 7,114.28 | 585 |
| 2026-06-23 | 7,150.00 | 7,160.00 | 7,100.00 | 7,157.00 | 7,112.48 | 213 |
| 2026-06-22 | 6,935.00 | 7,101.75 | 6,935.00 | 7,099.89 | 7,055.72 | 466 |
| 2026-06-19 | 6,971.66 | 6,971.66 | 6,971.66 | 6,971.66 | 6,928.29 | 0 |
| 2026-06-18 | 6,999.99 | 7,049.99 | 6,934.62 | 6,971.66 | 6,928.29 | 307 |
| 2026-06-17 | 6,994.00 | 7,022.33 | 6,961.00 | 6,961.00 | 6,917.69 | 7,117 |
| 2026-06-16 | 7,020.00 | 7,077.00 | 7,020.00 | 7,037.00 | 6,993.22 | 380 |
| 2026-06-15 | 6,994.13 | 7,109.96 | 6,994.13 | 7,093.34 | 7,049.21 | 2,580 |
| 2026-06-12 | 7,016.80 | 7,018.17 | 6,982.01 | 7,018.17 | 6,934.85 | 947 |
| 2026-06-11 | 7,068.78 | 7,077.00 | 7,009.12 | 7,018.26 | 6,934.94 | 220 |
| 2026-06-10 | 7,200.00 | 7,200.00 | 7,050.24 | 7,059.25 | 6,975.44 | 1,637 |
| 2026-06-09 | 7,115.01 | 7,185.00 | 7,115.01 | 7,169.18 | 7,084.07 | 930 |
| 2026-06-08 | 6,946.03 | 7,134.88 | 6,946.03 | 7,116.81 | 7,032.32 | 5,117 |
| 2026-06-05 | 6,950.00 | 7,049.99 | 6,937.11 | 7,048.99 | 6,965.30 | 889 |
| 2026-06-04 | 6,700.00 | 6,910.00 | 6,700.00 | 6,875.94 | 6,794.31 | 34,489 |
| 2026-06-03 | 6,565.00 | 6,680.00 | 6,528.32 | 6,573.79 | 6,495.75 | 365 |
| 2026-06-02 | 6,548.71 | 6,568.19 | 6,520.00 | 6,529.15 | 6,451.64 | 973 |
| 2026-06-01 | 6,595.00 | 6,639.99 | 6,550.01 | 6,576.83 | 6,498.75 | 568 |
| 2026-05-29 | 6,584.00 | 6,619.00 | 6,517.25 | 6,619.00 | 6,540.42 | 460 |
| 2026-05-28 | 6,675.00 | 6,708.37 | 6,600.00 | 6,624.00 | 6,545.36 | 2,517 |
| 2026-05-27 | 6,611.00 | 6,666.00 | 6,611.00 | 6,656.00 | 6,576.98 | 135 |
| 2026-05-26 | 6,650.58 | 6,650.58 | 6,530.00 | 6,530.01 | 6,452.49 | 862 |
| 2026-05-25 | 6,600.00 | 6,685.00 | 6,559.00 | 6,684.00 | 6,604.65 | 70 |
| 2026-05-22 | 6,700.00 | 6,750.00 | 6,700.00 | 6,700.00 | 6,620.46 | 797 |
| 2026-05-21 | 6,637.99 | 6,670.00 | 6,600.00 | 6,631.39 | 6,552.66 | 1,104 |
| 2026-05-20 | 6,820.00 | 6,820.00 | 6,580.00 | 6,624.99 | 6,546.34 | 1,148 |
| 2026-05-19 | 6,743.23 | 6,857.20 | 6,743.23 | 6,781.55 | 6,701.04 | 904 |
| 2026-05-18 | 6,798.22 | 6,798.22 | 6,600.00 | 6,743.23 | 6,663.17 | 1,381 |
| 2026-05-15 | 6,885.90 | 6,885.90 | 6,787.13 | 6,829.42 | 6,748.34 | 1,419 |
| 2026-05-14 | 6,898.99 | 6,900.00 | 6,790.01 | 6,891.32 | 6,809.51 | 1,034 |
| 2026-05-13 | 6,822.33 | 6,957.00 | 6,822.33 | 6,892.27 | 6,810.44 | 2,400 |
| 2026-05-12 | 6,615.00 | 6,830.00 | 6,615.00 | 6,822.33 | 6,741.34 | 1,491 |
| 2026-05-11 | 6,469.00 | 6,600.00 | 6,469.00 | 6,600.00 | 6,521.64 | 1,252 |
| 2026-05-08 | 6,400.00 | 6,510.00 | 6,400.00 | 6,504.29 | 6,427.07 | 2,273 |
| 2026-05-07 | 6,290.01 | 6,365.00 | 6,280.01 | 6,361.58 | 6,286.06 | 1,532 |
| 2026-05-06 | 6,260.01 | 6,350.01 | 6,260.00 | 6,342.37 | 6,267.07 | 7,306 |
| 2026-05-05 | 6,366.00 | 6,366.00 | 6,260.91 | 6,300.50 | 6,225.70 | 1,282 |
| 2026-05-04 | 6,455.33 | 6,499.98 | 6,250.00 | 6,479.50 | 6,402.58 | 3,480 |
| 2026-04-30 | 6,468.80 | 6,513.00 | 6,407.23 | 6,457.00 | 6,380.34 | 2,404 |
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.