UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,000.00 | 5,074.00 | 5,000.00 | 5,032.32 | 4,934.39 | 4,292 |
| 2026-01-28 | 4,870.00 | 5,079.99 | 4,870.00 | 5,033.76 | 4,935.80 | 6,227 |
| 2026-01-27 | 5,100.00 | 5,153.00 | 4,830.02 | 4,864.84 | 4,770.17 | 10,078 |
| 2026-01-26 | 6,044.50 | 6,113.00 | 6,039.19 | 6,105.38 | 5,986.57 | 692 |
| 2026-01-23 | 6,215.00 | 6,215.00 | 6,171.64 | 6,189.61 | 6,069.16 | 9,764 |
| 2026-01-22 | 6,168.00 | 6,200.00 | 6,168.00 | 6,186.61 | 6,066.21 | 786 |
| 2026-01-21 | 5,926.85 | 6,080.00 | 5,926.85 | 6,074.00 | 5,955.80 | 4,628 |
| 2026-01-20 | 5,825.99 | 5,950.13 | 5,825.01 | 5,947.50 | 5,831.76 | 251 |
| 2026-01-19 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,559.66 | 8 |
| 2026-01-16 | 5,900.00 | 5,924.66 | 5,839.32 | 5,839.32 | 5,725.68 | 719 |
| 2026-01-15 | 5,962.49 | 5,985.00 | 5,873.00 | 5,981.34 | 5,864.94 | 388 |
| 2026-01-14 | 6,045.00 | 6,047.00 | 6,020.00 | 6,020.00 | 5,902.85 | 543 |
| 2026-01-13 | 6,027.00 | 6,027.00 | 5,957.00 | 5,976.00 | 5,859.70 | 411 |
| 2026-01-12 | 6,149.16 | 6,149.16 | 6,030.00 | 6,090.00 | 5,971.48 | 2,224 |
| 2026-01-09 | 6,275.00 | 6,275.00 | 6,172.00 | 6,195.38 | 6,074.81 | 1,116 |
| 2026-01-08 | 6,190.00 | 6,246.00 | 6,190.00 | 6,235.31 | 6,113.97 | 3,213 |
| 2026-01-07 | 6,230.84 | 6,230.84 | 6,100.01 | 6,145.00 | 6,025.41 | 1,726 |
| 2026-01-06 | 6,260.00 | 6,333.70 | 6,231.01 | 6,281.81 | 6,159.56 | 10,813 |
| 2026-01-05 | 6,040.99 | 6,200.00 | 6,010.77 | 6,135.40 | 6,016.00 | 913 |
| 2026-01-02 | 5,900.00 | 6,076.99 | 5,900.00 | 6,010.00 | 5,893.04 | 396 |
| 2025-12-31 | 5,972.00 | 5,972.00 | 5,950.00 | 5,950.01 | 5,834.22 | 100 |
| 2025-12-30 | 6,006.00 | 6,006.00 | 5,950.01 | 5,972.00 | 5,855.78 | 743 |
| 2025-12-29 | 5,920.00 | 5,920.01 | 5,915.00 | 5,915.00 | 5,799.89 | 156 |
| 2025-12-26 | 5,890.00 | 5,915.00 | 5,890.00 | 5,915.00 | 5,799.89 | 1,949 |
| 2025-12-24 | 5,835.00 | 5,876.64 | 5,835.00 | 5,876.64 | 5,762.28 | 274 |
| 2025-12-23 | 5,830.01 | 5,850.00 | 5,785.01 | 5,820.00 | 5,706.74 | 801 |
| 2025-12-22 | 5,865.88 | 5,913.42 | 5,825.01 | 5,830.01 | 5,716.55 | 1,025 |
| 2025-12-19 | 5,986.00 | 6,014.00 | 5,900.01 | 5,929.99 | 5,814.59 | 2,966 |
| 2025-12-18 | 5,944.00 | 5,944.00 | 5,870.64 | 5,900.00 | 5,785.18 | 422 |
| 2025-12-17 | 5,990.01 | 6,027.20 | 5,974.00 | 6,000.00 | 5,883.24 | 2,574 |
| 2025-12-16 | 6,110.00 | 6,110.00 | 5,960.00 | 5,985.42 | 5,868.94 | 467 |
| 2025-12-15 | 6,120.00 | 6,160.00 | 6,070.39 | 6,160.00 | 6,040.12 | 1,176 |
| 2025-12-11 | 6,025.00 | 6,110.00 | 6,025.00 | 6,110.00 | 5,991.10 | 175 |
| 2025-12-10 | 5,882.64 | 5,960.00 | 5,860.02 | 5,958.00 | 5,842.05 | 3,121 |
| 2025-12-09 | 5,921.62 | 5,921.62 | 5,887.00 | 5,887.00 | 5,772.44 | 648 |
| 2025-12-08 | 5,957.00 | 5,957.00 | 5,900.00 | 5,900.00 | 5,785.18 | 13,123 |
| 2025-12-05 | 6,018.00 | 6,048.00 | 6,000.00 | 6,006.90 | 5,850.49 | 722 |
| 2025-12-04 | 6,145.63 | 6,145.63 | 6,049.00 | 6,049.00 | 5,891.50 | 2,034 |
| 2025-12-03 | 5,969.99 | 6,217.00 | 5,969.99 | 6,217.00 | 6,055.12 | 735 |
| 2025-12-02 | 5,980.00 | 5,999.99 | 5,980.00 | 5,999.99 | 5,843.76 | 723 |
| 2025-12-01 | 6,007.06 | 6,015.00 | 5,975.00 | 5,975.65 | 5,820.06 | 917 |
| 2025-11-28 | 6,075.00 | 6,078.00 | 6,000.00 | 6,035.63 | 5,878.47 | 2,030 |
| 2025-11-27 | 6,058.25 | 6,058.25 | 6,058.25 | 6,058.25 | 5,900.51 | 0 |
| 2025-11-26 | 6,135.00 | 6,135.00 | 6,035.00 | 6,058.25 | 5,900.51 | 1,147 |
| 2025-11-25 | 5,950.00 | 6,034.99 | 5,950.00 | 6,006.68 | 5,850.28 | 1,178 |
| 2025-11-24 | 5,895.99 | 5,959.99 | 5,876.47 | 5,903.00 | 5,749.30 | 2,326 |
| 2025-11-21 | 5,764.99 | 5,969.99 | 5,764.99 | 5,913.69 | 5,759.71 | 4,914 |
| 2025-11-20 | 5,745.00 | 5,773.76 | 5,668.01 | 5,720.01 | 5,571.07 | 2,305 |
| 2025-11-19 | 5,741.99 | 5,742.00 | 5,600.00 | 5,653.20 | 5,506.00 | 2,532 |
| 2025-11-18 | 5,830.00 | 5,830.00 | 5,690.00 | 5,750.00 | 5,600.28 | 2,146 |
| 2025-11-14 | 5,900.00 | 5,950.00 | 5,870.02 | 5,872.81 | 5,719.89 | 1,247 |
| 2025-11-13 | 6,173.16 | 6,173.16 | 6,040.01 | 6,100.00 | 5,941.17 | 2,437 |
| 2025-11-12 | 5,982.60 | 6,262.00 | 5,982.60 | 6,230.66 | 6,068.43 | 2,424 |
| 2025-11-11 | 5,908.00 | 5,984.00 | 5,874.66 | 5,984.00 | 5,828.19 | 3,136 |
| 2025-11-10 | 5,967.88 | 5,967.88 | 5,840.00 | 5,860.00 | 5,707.42 | 505 |
| 2025-11-07 | 5,900.00 | 5,930.00 | 5,810.02 | 5,929.00 | 5,774.62 | 544 |
| 2025-11-06 | 6,073.00 | 6,105.65 | 5,965.03 | 5,965.05 | 5,809.73 | 2,195 |
| 2025-11-05 | 6,140.00 | 6,140.00 | 6,030.02 | 6,083.74 | 5,925.33 | 5,605 |
| 2025-11-04 | 6,147.13 | 6,230.00 | 6,137.24 | 6,167.83 | 6,007.23 | 796 |
| 2025-11-03 | 6,225.73 | 6,261.45 | 6,050.01 | 6,135.02 | 5,975.28 | 2,253 |
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.