UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 8,830.45 | 41 |
| 2022-01-11 | 9,440.00 | 9,590.58 | 9,424.06 | 9,587.30 | 8,786.73 | 1,594 |
| 2022-01-10 | 9,367.00 | 9,412.03 | 9,367.00 | 9,412.03 | 8,626.10 | 40 |
| 2022-01-07 | 9,415.00 | 9,415.00 | 9,335.85 | 9,335.85 | 8,556.28 | 353 |
| 2022-01-06 | 9,720.50 | 9,720.50 | 9,720.50 | 9,720.50 | 8,908.81 | 685 |
| 2022-01-05 | 10,052.75 | 10,134.00 | 10,052.75 | 10,134.00 | 9,287.78 | 66 |
| 2022-01-04 | 10,200.00 | 10,324.00 | 10,109.00 | 10,109.00 | 9,264.87 | 517 |
| 2022-01-03 | 10,383.00 | 10,383.00 | 10,383.00 | 10,383.00 | 9,515.99 | 0 |
| 2021-12-31 | 10,383.00 | 10,383.00 | 10,383.00 | 10,383.00 | 9,515.99 | 0 |
| 2021-12-30 | 10,383.00 | 10,383.00 | 10,383.00 | 10,383.00 | 9,515.99 | 25 |
| 2021-12-29 | 10,383.43 | 10,391.25 | 10,383.43 | 10,391.25 | 9,523.55 | 560 |
| 2021-12-28 | 10,398.00 | 10,398.00 | 10,369.99 | 10,369.99 | 9,504.07 | 61 |
| 2021-12-27 | 10,239.25 | 10,239.25 | 10,239.25 | 10,239.25 | 9,384.24 | 0 |
| 2021-12-24 | 10,239.25 | 10,239.25 | 10,239.25 | 10,239.25 | 9,384.24 | 0 |
| 2021-12-23 | 10,239.25 | 10,239.25 | 10,239.25 | 10,239.25 | 9,384.24 | 321 |
| 2021-12-22 | 10,400.00 | 10,400.00 | 10,230.00 | 10,230.00 | 9,375.77 | 34 |
| 2021-12-21 | 10,045.00 | 10,140.00 | 10,045.00 | 10,113.05 | 9,268.58 | 554 |
| 2021-12-20 | 9,866.39 | 10,043.00 | 9,866.39 | 10,043.00 | 9,204.38 | 318 |
| 2021-12-17 | 10,309.75 | 10,309.75 | 10,309.75 | 10,309.75 | 9,448.86 | 0 |
| 2021-12-16 | 10,309.75 | 10,309.75 | 10,309.75 | 10,309.75 | 9,448.86 | 13 |
| 2021-12-15 | 10,398.60 | 10,398.60 | 10,398.60 | 10,398.60 | 9,530.29 | 126 |
| 2021-12-14 | 10,170.00 | 10,206.16 | 10,170.00 | 10,193.00 | 9,341.85 | 513 |
| 2021-12-13 | 10,030.85 | 10,030.85 | 9,959.23 | 9,997.00 | 9,162.22 | 4,998 |
| 2021-12-10 | 9,903.65 | 9,981.00 | 9,903.65 | 9,981.00 | 9,147.56 | 23 |
| 2021-12-09 | 9,748.29 | 9,748.29 | 9,748.29 | 9,748.29 | 8,934.28 | 0 |
| 2021-12-08 | 9,698.82 | 9,748.29 | 9,698.82 | 9,748.29 | 8,934.28 | 219 |
| 2021-12-07 | 9,843.95 | 9,843.95 | 9,772.38 | 9,779.00 | 8,962.43 | 850 |
| 2021-12-06 | 9,725.85 | 9,793.00 | 9,725.85 | 9,780.00 | 8,963.34 | 37 |
| 2021-12-03 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,798.37 | 10 |
| 2021-12-02 | 9,451.04 | 9,526.84 | 9,451.04 | 9,503.00 | 8,680.98 | 144 |
| 2021-12-01 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,952.29 | 0 |
| 2021-11-30 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,952.29 | 0 |
| 2021-11-29 | 9,646.38 | 9,800.00 | 9,646.38 | 9,800.00 | 8,952.29 | 663 |
| 2021-11-26 | 9,618.00 | 9,658.96 | 9,618.00 | 9,658.96 | 8,823.45 | 204 |
| 2021-11-25 | 9,642.73 | 9,642.73 | 9,642.73 | 9,642.73 | 8,808.63 | 0 |
| 2021-11-24 | 9,500.00 | 9,642.73 | 9,500.00 | 9,642.73 | 8,808.63 | 1,360 |
| 2021-11-23 | 9,398.56 | 9,398.56 | 9,398.56 | 9,398.56 | 8,585.58 | 40 |
| 2021-11-22 | 9,198.00 | 9,198.00 | 9,198.00 | 9,198.00 | 8,402.37 | 15 |
| 2021-11-19 | 9,216.00 | 9,218.25 | 9,216.00 | 9,218.25 | 8,420.87 | 339 |
| 2021-11-18 | 9,340.00 | 9,430.20 | 9,340.00 | 9,358.00 | 8,548.53 | 156 |
| 2021-11-17 | 9,344.08 | 9,344.08 | 9,344.08 | 9,344.08 | 8,535.81 | 1,199 |
| 2021-11-16 | 9,497.16 | 9,497.16 | 9,359.38 | 9,359.38 | 8,549.79 | 368 |
| 2021-11-12 | 9,409.98 | 9,421.77 | 9,409.98 | 9,416.00 | 8,601.51 | 1,895 |
| 2021-11-11 | 9,330.90 | 9,330.90 | 9,330.90 | 9,330.90 | 8,523.77 | 15 |
| 2021-11-10 | 9,339.80 | 9,404.20 | 9,339.80 | 9,404.20 | 8,590.73 | 1,680 |
| 2021-11-09 | 9,365.00 | 9,413.72 | 9,365.00 | 9,413.72 | 8,599.43 | 609 |
| 2021-11-08 | 9,397.30 | 9,403.97 | 9,390.37 | 9,403.97 | 8,590.52 | 719 |
| 2021-11-05 | 9,374.78 | 9,374.78 | 9,256.01 | 9,260.00 | 8,459.00 | 3,398 |
| 2021-11-04 | 9,368.52 | 9,380.00 | 9,328.53 | 9,380.00 | 8,568.62 | 2,398 |
| 2021-11-03 | 9,420.00 | 9,437.00 | 9,410.42 | 9,410.42 | 8,596.41 | 435 |
| 2021-11-01 | 9,489.88 | 9,489.88 | 9,407.00 | 9,407.00 | 8,593.29 | 37 |
| 2021-10-29 | 9,356.00 | 9,460.39 | 9,356.00 | 9,459.00 | 8,640.79 | 67 |
| 2021-10-28 | 9,259.00 | 9,285.00 | 9,259.00 | 9,270.00 | 8,468.14 | 149 |
| 2021-10-27 | 9,187.75 | 9,220.85 | 9,187.75 | 9,220.85 | 8,423.24 | 243 |
| 2021-10-26 | 9,112.49 | 9,237.28 | 9,112.49 | 9,237.28 | 8,438.25 | 889 |
| 2021-10-25 | 9,027.50 | 9,027.50 | 9,027.50 | 9,027.50 | 8,246.62 | 5,668 |
| 2021-10-22 | 9,000.00 | 9,010.00 | 9,000.00 | 9,010.00 | 8,230.63 | 40 |
| 2021-10-21 | 8,900.00 | 8,948.25 | 8,869.00 | 8,948.25 | 8,174.22 | 388 |
| 2021-10-20 | 8,755.00 | 8,779.00 | 8,714.38 | 8,779.00 | 8,019.61 | 837 |
← NewerPage 21 of 21 · 1,259 trading days
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.