UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	10,670.00	10,982.39	10,650.00	10,796.00	9,923.71	354
2022-04-06	10,406.57	10,730.40	10,406.57	10,730.40	9,863.41	302
2022-04-05	10,049.55	10,406.56	10,049.55	10,406.56	9,565.73	541
2022-04-04	10,044.78	10,044.78	10,044.78	10,044.78	9,233.19	200
2022-04-01	10,599.97	10,599.97	10,140.00	10,165.00	9,343.69	204
2022-03-31	10,304.00	10,304.00	10,304.00	10,304.00	9,471.46	0
2022-03-30	10,173.50	10,325.00	10,173.50	10,304.00	9,471.46	85
2022-03-29	10,226.50	10,226.50	10,173.49	10,173.49	9,351.50	529
2022-03-28	10,285.34	10,285.34	10,285.34	10,285.34	9,454.31	1,001
2022-03-25	10,308.65	10,308.65	10,308.65	10,308.65	9,475.74	0
2022-03-24	10,230.03	10,361.00	10,230.03	10,308.65	9,475.74	1,230
2022-03-23	10,217.00	10,217.00	10,145.00	10,155.00	9,334.50	2,263
2022-03-22	10,361.82	10,361.82	10,361.82	10,361.82	9,524.61	0
2022-03-18	10,361.82	10,361.82	10,361.82	10,361.82	9,524.61	0
2022-03-17	10,352.50	10,361.82	10,352.50	10,361.82	9,524.61	417
2022-03-16	10,420.00	10,420.00	10,250.00	10,250.00	9,421.82	266
2022-03-15	10,295.00	10,389.00	10,295.00	10,371.45	9,533.46	591
2022-03-14	10,335.00	10,335.00	10,154.34	10,154.34	9,333.89	485
2022-03-11	10,186.50	10,186.50	10,186.50	10,186.50	9,363.45	26
2022-03-10	10,095.00	10,308.09	10,095.00	10,308.09	9,447.33	1,079
2022-03-09	9,980.33	10,135.00	9,980.33	10,135.00	9,288.70	1,148
2022-03-08	10,223.50	10,223.50	10,223.50	10,223.50	9,369.81	104
2022-03-07	10,387.84	10,387.84	10,387.84	10,387.84	9,520.43	78
2022-03-04	10,100.00	10,100.00	10,100.00	10,100.00	9,256.62	7
2022-03-03	10,110.00	10,110.00	10,100.00	10,100.00	9,256.62	47
2022-03-02	10,072.63	10,072.63	9,917.83	9,998.00	9,163.14	267
2022-03-01	9,704.23	9,704.23	9,658.24	9,669.00	8,861.61	423
2022-02-28	9,624.00	9,665.00	9,622.31	9,665.00	8,857.94	927
2022-02-25	9,317.39	9,317.39	9,317.39	9,317.39	8,539.36	0
2022-02-24	9,240.00	9,324.00	9,240.00	9,317.39	8,539.36	490
2022-02-23	9,420.14	9,420.14	9,385.98	9,385.98	8,602.22	56
2022-02-22	9,468.23	9,468.23	9,377.00	9,377.00	8,593.99	362
2022-02-21	9,528.00	9,528.00	9,528.00	9,528.00	8,732.38	0
2022-02-18	9,607.38	9,629.95	9,528.00	9,528.00	8,732.38	159
2022-02-17	9,625.85	9,625.85	9,565.00	9,569.90	8,770.79	233
2022-02-16	9,731.70	9,731.70	9,663.00	9,663.00	8,856.11	28
2022-02-15	9,731.70	9,731.70	9,731.70	9,731.70	8,919.07	5
2022-02-14	9,699.00	9,699.00	9,699.00	9,699.00	8,889.11	130
2022-02-11	9,942.14	9,942.14	9,905.18	9,905.18	9,078.07	37
2022-02-10	10,033.46	10,033.46	9,990.00	9,990.00	9,155.81	290
2022-02-09	10,207.00	10,207.00	10,183.00	10,183.00	9,332.69	39
2022-02-08	10,035.00	10,149.00	10,035.00	10,149.00	9,301.53	17
2022-02-04	10,097.00	10,097.00	10,035.00	10,035.00	9,197.05	218
2022-02-03	10,001.56	10,073.96	9,965.98	10,050.84	9,211.57	688
2022-02-02	9,777.35	9,904.06	9,777.35	9,904.06	9,077.04	356
2022-02-01	9,569.30	9,569.30	9,564.82	9,565.42	8,766.68	11,646
2022-01-31	9,742.00	9,742.00	9,742.00	9,742.00	8,928.51	100
2022-01-28	9,560.00	9,614.55	9,560.00	9,605.00	8,802.95	971
2022-01-27	9,617.68	9,700.00	9,585.00	9,653.25	8,847.18	1,688
2022-01-26	9,479.44	9,522.08	9,479.44	9,522.08	8,726.96	908
2022-01-25	9,435.78	9,435.78	9,435.78	9,435.78	8,647.87	0
2022-01-24	9,351.00	9,482.00	9,351.00	9,435.78	8,647.87	239
2022-01-21	9,507.75	9,507.75	9,477.13	9,482.50	8,690.68	2,544
2022-01-20	9,504.00	9,620.51	9,504.00	9,595.53	8,794.28	1,107
2022-01-19	9,578.79	9,583.00	9,485.00	9,485.00	8,692.97	1,571
2022-01-18	9,535.00	9,535.00	9,400.01	9,400.01	8,615.08	3,225
2022-01-17	9,534.00	9,534.00	9,534.00	9,534.00	8,737.88	0
2022-01-14	9,534.00	9,534.00	9,534.00	9,534.00	8,737.88	0
2022-01-13	9,565.00	9,580.00	9,534.00	9,534.00	8,737.88	467
2022-01-12	9,635.00	9,635.00	9,635.00	9,635.00	8,830.45	41

← NewerPage 20 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.