UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6,429.96 | 6,486.69 | 6,400.00 | 6,485.38 | 6,408.39 | 7,672 |
| 2026-04-28 | 6,200.00 | 6,420.00 | 6,200.00 | 6,383.37 | 6,307.59 | 2,505 |
| 2026-04-27 | 6,128.00 | 6,129.90 | 6,085.00 | 6,129.90 | 6,057.13 | 1,751 |
| 2026-04-24 | 6,123.92 | 6,200.00 | 6,123.92 | 6,166.75 | 6,093.54 | 954 |
| 2026-04-23 | 6,149.99 | 6,179.99 | 6,100.00 | 6,162.08 | 6,088.92 | 2,027 |
| 2026-04-22 | 6,030.00 | 6,200.00 | 6,030.00 | 6,137.62 | 6,064.75 | 2,172 |
| 2026-04-21 | 5,920.01 | 6,188.00 | 5,920.01 | 6,022.00 | 5,950.51 | 18,291 |
| 2026-04-20 | 5,570.15 | 5,608.17 | 5,552.10 | 5,590.76 | 5,524.39 | 14,718 |
| 2026-04-17 | 5,570.00 | 5,611.41 | 5,557.58 | 5,611.41 | 5,544.79 | 755 |
| 2026-04-16 | 5,406.52 | 5,490.00 | 5,406.52 | 5,468.62 | 5,403.70 | 14,651 |
| 2026-04-15 | 5,452.81 | 5,452.81 | 5,387.00 | 5,425.00 | 5,360.59 | 325 |
| 2026-04-14 | 5,480.00 | 5,506.04 | 5,431.00 | 5,440.00 | 5,375.42 | 1,589 |
| 2026-04-13 | 5,258.01 | 5,398.00 | 5,258.01 | 5,393.18 | 5,329.15 | 427 |
| 2026-04-10 | 5,327.60 | 5,327.60 | 5,300.00 | 5,316.47 | 5,253.35 | 366 |
| 2026-04-09 | 5,322.48 | 5,339.99 | 5,308.78 | 5,327.14 | 5,263.90 | 704 |
| 2026-04-08 | 5,341.00 | 5,370.00 | 5,315.01 | 5,340.56 | 5,277.16 | 1,629 |
| 2026-04-07 | 5,400.00 | 5,538.43 | 5,373.00 | 5,436.38 | 5,371.84 | 2,338 |
| 2026-04-06 | 4,976.00 | 5,029.99 | 4,976.00 | 5,009.99 | 4,950.51 | 3,727 |
| 2026-04-01 | 4,847.83 | 4,875.00 | 4,847.83 | 4,850.01 | 4,792.43 | 60 |
| 2026-03-31 | 4,766.73 | 4,884.00 | 4,766.73 | 4,847.83 | 4,790.28 | 603 |
| 2026-03-30 | 4,667.00 | 4,749.99 | 4,667.00 | 4,726.24 | 4,670.13 | 166 |
| 2026-03-27 | 4,749.99 | 4,749.99 | 4,639.25 | 4,666.08 | 4,610.68 | 464 |
| 2026-03-26 | 4,806.01 | 4,839.00 | 4,790.00 | 4,793.13 | 4,736.23 | 689 |
| 2026-03-25 | 4,773.75 | 4,806.00 | 4,770.00 | 4,806.00 | 4,748.94 | 511 |
| 2026-03-24 | 4,807.00 | 4,859.00 | 4,800.01 | 4,832.00 | 4,774.63 | 10,892 |
| 2026-03-23 | 4,930.00 | 4,930.00 | 4,785.00 | 4,801.00 | 4,744.00 | 635 |
| 2026-03-20 | 5,025.00 | 5,074.99 | 4,968.00 | 4,970.00 | 4,911.00 | 233 |
| 2026-03-19 | 5,055.00 | 5,055.00 | 5,013.99 | 5,035.00 | 4,975.22 | 796 |
| 2026-03-18 | 5,079.00 | 5,079.00 | 5,034.75 | 5,053.00 | 4,993.01 | 2,610 |
| 2026-03-17 | 5,071.00 | 5,090.00 | 5,050.00 | 5,067.34 | 5,007.18 | 2,112 |
| 2026-03-13 | 4,986.08 | 5,060.88 | 4,986.08 | 5,060.88 | 5,000.80 | 1,200 |
| 2026-03-12 | 5,010.70 | 5,048.00 | 4,951.00 | 4,960.00 | 4,901.11 | 767 |
| 2026-03-11 | 5,002.78 | 5,042.20 | 5,002.78 | 5,042.20 | 4,982.34 | 1,551 |
| 2026-03-10 | 4,920.00 | 5,000.00 | 4,920.00 | 4,962.00 | 4,903.09 | 74 |
| 2026-03-09 | 5,000.00 | 5,030.00 | 5,000.00 | 5,026.94 | 4,967.26 | 104 |
| 2026-03-06 | 5,112.90 | 5,112.90 | 5,044.80 | 5,112.66 | 5,013.16 | 1,121 |
| 2026-03-05 | 5,122.00 | 5,122.00 | 5,100.00 | 5,112.12 | 5,012.64 | 169 |
| 2026-03-04 | 5,099.98 | 5,127.00 | 5,099.98 | 5,122.00 | 5,022.32 | 3,959 |
| 2026-03-03 | 5,150.00 | 5,150.00 | 5,070.01 | 5,106.32 | 5,006.95 | 954 |
| 2026-03-02 | 5,100.00 | 5,107.00 | 5,040.00 | 5,106.86 | 5,007.48 | 5,856 |
| 2026-02-27 | 4,960.00 | 5,050.01 | 4,954.00 | 5,044.99 | 4,946.81 | 3,444 |
| 2026-02-26 | 5,078.00 | 5,078.00 | 4,930.00 | 4,930.37 | 4,834.42 | 780 |
| 2026-02-25 | 4,825.00 | 4,881.00 | 4,806.41 | 4,879.99 | 4,785.02 | 1,032 |
| 2026-02-24 | 4,790.00 | 4,790.00 | 4,685.00 | 4,707.00 | 4,615.40 | 625 |
| 2026-02-23 | 4,955.00 | 5,000.00 | 4,878.81 | 4,886.00 | 4,790.92 | 512 |
| 2026-02-20 | 4,917.00 | 4,950.00 | 4,908.00 | 4,950.00 | 4,853.67 | 604 |
| 2026-02-19 | 4,957.01 | 5,005.00 | 4,950.01 | 5,005.00 | 4,907.60 | 332 |
| 2026-02-18 | 4,936.00 | 4,979.00 | 4,936.00 | 4,970.00 | 4,873.28 | 1,232 |
| 2026-02-17 | 5,035.00 | 5,050.11 | 4,978.01 | 4,985.00 | 4,887.99 | 962 |
| 2026-02-16 | 4,989.00 | 5,820.00 | 4,989.00 | 5,564.50 | 5,456.21 | 131 |
| 2026-02-13 | 4,973.00 | 4,993.97 | 4,903.75 | 4,990.16 | 4,893.05 | 560 |
| 2026-02-12 | 4,751.01 | 4,910.00 | 4,750.01 | 4,900.00 | 4,804.64 | 2,035 |
| 2026-02-11 | 4,731.53 | 4,809.99 | 4,673.69 | 4,809.99 | 4,716.38 | 603 |
| 2026-02-10 | 4,770.00 | 4,780.01 | 4,690.01 | 4,690.01 | 4,598.74 | 817 |
| 2026-02-09 | 4,727.01 | 4,815.73 | 4,727.01 | 4,762.91 | 4,670.22 | 11,011 |
| 2026-02-06 | 4,700.00 | 4,787.00 | 4,700.00 | 4,764.16 | 4,671.45 | 2,282 |
| 2026-02-05 | 4,760.00 | 4,789.99 | 4,649.00 | 4,687.09 | 4,595.88 | 2,316 |
| 2026-02-04 | 4,824.00 | 4,824.02 | 4,759.00 | 4,782.60 | 4,689.53 | 15,527 |
| 2026-02-03 | 4,934.00 | 4,964.00 | 4,820.00 | 4,880.00 | 4,785.03 | 5,229 |
| 2026-01-30 | 4,972.00 | 5,005.26 | 4,963.00 | 4,985.01 | 4,888.00 | 728 |
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.