UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6,365.00 | 6,445.00 | 6,285.00 | 6,334.57 | 6,169.63 | 12,949 |
| 2025-10-30 | 6,500.00 | 6,500.00 | 6,375.01 | 6,384.36 | 6,218.12 | 2,593 |
| 2025-10-29 | 6,737.01 | 6,737.01 | 6,547.20 | 6,567.06 | 6,396.07 | 3,640 |
| 2025-10-28 | 6,964.29 | 6,985.99 | 6,560.03 | 6,790.92 | 6,614.10 | 3,550 |
| 2025-10-27 | 6,696.87 | 6,749.98 | 6,675.01 | 6,712.01 | 6,537.24 | 961 |
| 2025-10-24 | 6,642.99 | 6,720.00 | 6,642.00 | 6,696.87 | 6,522.50 | 515 |
| 2025-10-23 | 6,570.00 | 6,643.00 | 6,570.00 | 6,643.00 | 6,470.03 | 109 |
| 2025-10-22 | 6,698.32 | 6,698.32 | 6,610.00 | 6,652.95 | 6,479.72 | 538 |
| 2025-10-21 | 6,768.00 | 6,823.50 | 6,742.00 | 6,742.00 | 6,566.45 | 375 |
| 2025-10-20 | 6,655.01 | 6,728.99 | 6,655.01 | 6,728.99 | 6,553.78 | 328 |
| 2025-10-17 | 6,533.74 | 6,580.01 | 6,500.01 | 6,520.01 | 6,350.24 | 1,196 |
| 2025-10-16 | 6,605.70 | 6,607.00 | 6,540.00 | 6,540.00 | 6,369.71 | 1,102 |
| 2025-10-15 | 6,625.00 | 6,716.99 | 6,600.01 | 6,652.17 | 6,478.96 | 1,249 |
| 2025-10-14 | 6,592.00 | 6,699.99 | 6,590.01 | 6,650.92 | 6,477.74 | 532 |
| 2025-10-13 | 6,562.90 | 6,620.00 | 6,562.90 | 6,608.61 | 6,436.54 | 359 |
| 2025-10-10 | 6,774.99 | 6,775.00 | 6,549.77 | 6,563.77 | 6,392.86 | 4,376 |
| 2025-10-09 | 6,802.00 | 6,896.00 | 6,770.00 | 6,772.80 | 6,596.45 | 9,202 |
| 2025-10-08 | 6,767.00 | 6,854.99 | 6,767.00 | 6,816.03 | 6,638.55 | 2,955 |
| 2025-10-07 | 6,605.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,525.55 | 1,078 |
| 2025-10-06 | 6,657.00 | 6,657.00 | 6,567.00 | 6,587.61 | 6,416.08 | 3,839 |
| 2025-10-03 | 6,597.00 | 6,777.99 | 6,590.01 | 6,641.75 | 6,468.81 | 4,397 |
| 2025-10-02 | 6,400.00 | 6,550.00 | 6,400.00 | 6,513.00 | 6,343.41 | 4,607 |
| 2025-10-01 | 6,358.64 | 6,404.00 | 6,300.00 | 6,360.01 | 6,194.41 | 2,276 |
| 2025-09-30 | 6,338.12 | 6,363.16 | 6,295.00 | 6,310.01 | 6,145.71 | 2,681 |
| 2025-09-29 | 6,315.98 | 6,330.00 | 6,280.01 | 6,330.00 | 6,165.18 | 1,239 |
| 2025-09-26 | 6,294.00 | 6,350.00 | 6,280.00 | 6,316.55 | 6,152.08 | 3,259 |
| 2025-09-25 | 6,469.01 | 6,469.01 | 6,369.06 | 6,402.86 | 6,236.14 | 2,842 |
| 2025-09-24 | 6,406.00 | 6,515.00 | 6,406.00 | 6,500.00 | 6,330.75 | 669 |
| 2025-09-23 | 6,378.00 | 6,450.00 | 6,330.00 | 6,388.51 | 6,222.17 | 1,434 |
| 2025-09-22 | 6,161.00 | 6,306.99 | 6,160.00 | 6,270.00 | 6,106.74 | 960 |
| 2025-09-19 | 6,155.20 | 6,328.17 | 6,155.00 | 6,239.99 | 6,077.51 | 1,488 |
| 2025-09-18 | 6,292.00 | 6,321.00 | 6,147.00 | 6,159.33 | 5,998.95 | 1,728 |
| 2025-09-17 | 6,200.00 | 6,253.00 | 6,200.00 | 6,240.43 | 6,077.94 | 1,620 |
| 2025-09-15 | 6,400.00 | 6,482.41 | 6,300.01 | 6,393.67 | 6,227.19 | 1,626 |
| 2025-09-12 | 6,616.65 | 6,690.00 | 6,531.22 | 6,535.02 | 6,325.32 | 1,138 |
| 2025-09-11 | 6,486.76 | 6,669.98 | 6,479.57 | 6,569.22 | 6,358.42 | 3,248 |
| 2025-09-10 | 6,516.01 | 6,516.01 | 6,350.00 | 6,454.49 | 6,247.37 | 2,452 |
| 2025-09-09 | 6,200.00 | 6,550.00 | 6,120.00 | 6,492.06 | 6,283.74 | 13,447 |
| 2025-09-08 | 5,950.00 | 5,999.49 | 5,890.00 | 5,978.58 | 5,786.74 | 1,670 |
| 2025-09-05 | 5,835.00 | 5,930.00 | 5,760.00 | 5,897.54 | 5,708.30 | 915 |
| 2025-09-04 | 5,775.00 | 5,844.99 | 5,766.01 | 5,823.97 | 5,637.09 | 791 |
| 2025-09-03 | 5,757.00 | 5,774.99 | 5,683.00 | 5,765.33 | 5,580.33 | 1,740 |
| 2025-09-02 | 5,815.00 | 5,850.00 | 5,785.00 | 5,785.00 | 5,599.37 | 1,527 |
| 2025-09-01 | 6,000.00 | 6,000.00 | 5,780.00 | 5,869.00 | 5,680.67 | 410 |
| 2025-08-29 | 5,700.00 | 5,765.99 | 5,639.53 | 5,758.91 | 5,574.11 | 3,050 |
| 2025-08-28 | 5,685.74 | 5,685.74 | 5,600.00 | 5,667.83 | 5,485.96 | 4,287 |
| 2025-08-27 | 5,605.00 | 5,709.99 | 5,584.01 | 5,688.81 | 5,506.26 | 1,761 |
| 2025-08-26 | 5,704.80 | 5,790.00 | 5,500.50 | 5,589.87 | 5,410.50 | 2,473 |
| 2025-08-25 | 5,678.02 | 5,717.99 | 5,660.00 | 5,700.00 | 5,517.09 | 1,066 |
| 2025-08-22 | 5,723.47 | 5,780.00 | 5,679.89 | 5,715.00 | 5,531.61 | 2,279 |
| 2025-08-21 | 5,600.00 | 5,750.00 | 5,580.01 | 5,695.09 | 5,512.34 | 3,226 |
| 2025-08-20 | 5,750.00 | 5,750.00 | 5,545.01 | 5,632.55 | 5,451.81 | 2,002 |
| 2025-08-19 | 5,835.00 | 5,835.00 | 5,600.01 | 5,695.01 | 5,512.26 | 2,081 |
| 2025-08-18 | 5,876.99 | 5,974.99 | 5,800.00 | 5,808.68 | 5,622.29 | 22,595 |
| 2025-08-15 | 5,616.00 | 5,819.99 | 5,511.94 | 5,733.77 | 5,549.78 | 33,367 |
| 2025-08-14 | 5,075.42 | 5,150.00 | 5,054.40 | 5,109.64 | 4,945.68 | 1,627 |
| 2025-08-13 | 4,960.00 | 5,070.00 | 4,950.00 | 5,065.21 | 4,902.67 | 17,504 |
| 2025-08-12 | 4,753.00 | 4,892.50 | 4,752.24 | 4,862.08 | 4,706.06 | 2,833 |
| 2025-08-11 | 4,799.15 | 4,825.99 | 4,716.01 | 4,728.00 | 4,576.28 | 2,390 |
| 2025-08-08 | 4,551.00 | 4,659.99 | 4,532.47 | 4,651.91 | 4,502.64 | 8,390 |
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.