UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4,613.72 | 4,613.72 | 4,480.00 | 4,545.00 | 4,399.16 | 4,854 |
| 2025-08-06 | 4,714.00 | 4,714.00 | 4,570.00 | 4,585.11 | 4,437.98 | 1,143 |
| 2025-08-05 | 4,560.00 | 4,708.00 | 4,549.00 | 4,693.88 | 4,543.26 | 2,434 |
| 2025-08-04 | 4,499.38 | 4,567.00 | 4,468.71 | 4,555.50 | 4,409.32 | 7,397 |
| 2025-08-01 | 4,699.00 | 4,699.00 | 4,450.00 | 4,450.00 | 4,307.21 | 5,012 |
| 2025-07-31 | 5,025.00 | 5,025.00 | 4,670.00 | 4,678.81 | 4,528.67 | 3,282 |
| 2025-07-30 | 4,961.96 | 5,049.95 | 4,855.11 | 5,005.08 | 4,844.47 | 2,474 |
| 2025-07-29 | 5,189.98 | 5,189.98 | 4,890.00 | 4,921.95 | 4,764.01 | 13,796 |
| 2025-07-28 | 5,256.75 | 5,314.99 | 5,250.00 | 5,293.99 | 5,124.11 | 4,911 |
| 2025-07-25 | 5,255.00 | 5,300.00 | 5,220.00 | 5,230.60 | 5,062.76 | 4,301 |
| 2025-07-24 | 5,300.00 | 5,335.00 | 5,160.01 | 5,170.08 | 5,004.18 | 5,056 |
| 2025-07-23 | 5,339.96 | 5,489.95 | 5,328.41 | 5,412.22 | 5,238.55 | 1,361 |
| 2025-07-22 | 5,299.00 | 5,350.00 | 5,250.01 | 5,326.48 | 5,155.56 | 4,048 |
| 2025-07-21 | 5,330.15 | 5,349.97 | 5,255.00 | 5,255.01 | 5,086.38 | 1,488 |
| 2025-07-18 | 5,400.00 | 5,400.00 | 5,272.00 | 5,287.54 | 5,117.87 | 2,283 |
| 2025-07-17 | 5,492.00 | 5,492.00 | 5,351.00 | 5,391.22 | 5,218.22 | 1,642 |
| 2025-07-16 | 5,510.00 | 5,514.99 | 5,478.00 | 5,484.00 | 5,308.03 | 526 |
| 2025-07-15 | 5,600.00 | 5,600.00 | 5,490.00 | 5,502.00 | 5,325.45 | 1,341 |
| 2025-07-14 | 5,621.01 | 5,630.00 | 5,614.00 | 5,630.00 | 5,449.34 | 6,380 |
| 2025-07-11 | 5,620.00 | 5,653.17 | 5,600.00 | 5,653.16 | 5,471.76 | 1,112 |
| 2025-07-10 | 5,541.00 | 5,700.00 | 5,541.00 | 5,574.96 | 5,396.07 | 1,111 |
| 2025-07-09 | 5,627.00 | 5,646.02 | 5,564.82 | 5,630.01 | 5,449.35 | 1,710 |
| 2025-07-08 | 5,710.00 | 5,755.00 | 5,700.00 | 5,710.01 | 5,526.78 | 477 |
| 2025-07-07 | 5,777.86 | 5,777.86 | 5,631.01 | 5,651.13 | 5,469.79 | 1,121 |
| 2025-07-04 | 5,764.60 | 5,764.60 | 5,764.60 | 5,764.60 | 5,579.62 | 0 |
| 2025-07-03 | 5,810.00 | 5,840.00 | 5,755.01 | 5,764.60 | 5,579.62 | 827 |
| 2025-07-02 | 6,049.00 | 6,049.00 | 5,750.01 | 5,780.34 | 5,594.86 | 1,549 |
| 2025-07-01 | 5,845.00 | 6,100.00 | 5,845.00 | 6,094.70 | 5,899.13 | 8,134 |
| 2025-06-30 | 5,810.00 | 5,860.00 | 5,810.00 | 5,837.00 | 5,649.70 | 506 |
| 2025-06-27 | 5,845.03 | 5,845.03 | 5,750.00 | 5,822.32 | 5,635.49 | 3,937 |
| 2025-06-26 | 5,885.00 | 5,885.00 | 5,686.58 | 5,692.13 | 5,509.48 | 763 |
| 2025-06-25 | 5,750.00 | 5,750.01 | 5,690.00 | 5,726.00 | 5,542.26 | 386 |
| 2025-06-24 | 5,739.01 | 5,787.21 | 5,709.81 | 5,787.20 | 5,601.50 | 1,718 |
| 2025-06-23 | 5,739.00 | 5,760.00 | 5,670.00 | 5,738.51 | 5,554.37 | 4,359 |
| 2025-06-20 | 5,893.70 | 5,919.45 | 5,798.00 | 5,800.64 | 5,614.50 | 738 |
| 2025-06-19 | 5,893.00 | 5,999.98 | 5,893.00 | 5,960.03 | 5,768.78 | 51 |
| 2025-06-18 | 5,821.74 | 5,900.01 | 5,821.74 | 5,875.00 | 5,686.48 | 245 |
| 2025-06-17 | 5,800.05 | 5,852.01 | 5,800.05 | 5,851.00 | 5,663.25 | 341 |
| 2025-06-16 | 5,800.00 | 5,837.06 | 5,760.00 | 5,818.26 | 5,631.56 | 1,800 |
| 2025-06-13 | 6,000.00 | 6,000.50 | 5,915.00 | 5,920.00 | 5,689.65 | 457 |
| 2025-06-12 | 5,895.00 | 6,066.69 | 5,885.00 | 6,021.00 | 5,786.72 | 3,952 |
| 2025-06-11 | 5,828.00 | 5,899.99 | 5,800.00 | 5,840.00 | 5,612.76 | 2,428 |
| 2025-06-10 | 5,790.00 | 5,790.00 | 5,730.00 | 5,790.00 | 5,564.71 | 305 |
| 2025-06-09 | 5,800.01 | 5,840.00 | 5,740.00 | 5,740.00 | 5,516.65 | 363 |
| 2025-06-06 | 5,763.00 | 5,829.99 | 5,727.89 | 5,790.75 | 5,565.43 | 2,781 |
| 2025-06-05 | 5,750.00 | 5,790.16 | 5,633.72 | 5,668.00 | 5,447.46 | 2,100 |
| 2025-06-04 | 5,817.47 | 5,880.00 | 5,765.00 | 5,773.20 | 5,548.56 | 3,397 |
| 2025-06-03 | 5,861.00 | 5,869.95 | 5,799.93 | 5,817.47 | 5,591.11 | 619 |
| 2025-06-02 | 5,850.00 | 6,009.00 | 5,800.00 | 5,844.00 | 5,616.61 | 4,471 |
| 2025-05-30 | 5,734.21 | 5,900.00 | 5,734.21 | 5,842.62 | 5,615.28 | 7,665 |
| 2025-05-29 | 5,800.00 | 5,800.00 | 5,717.00 | 5,750.00 | 5,526.26 | 2,395 |
| 2025-05-28 | 5,670.00 | 5,870.00 | 5,670.00 | 5,774.37 | 5,549.69 | 3,384 |
| 2025-05-27 | 5,744.00 | 5,744.00 | 5,590.01 | 5,635.00 | 5,415.74 | 7,544 |
| 2025-05-26 | 5,672.25 | 5,672.25 | 5,672.25 | 5,672.25 | 5,451.54 | 0 |
| 2025-05-23 | 5,759.10 | 5,759.10 | 5,635.00 | 5,672.25 | 5,451.54 | 1,383 |
| 2025-05-22 | 5,750.00 | 5,850.00 | 5,690.00 | 5,727.60 | 5,504.74 | 5,908 |
| 2025-05-21 | 5,908.99 | 5,994.00 | 5,820.00 | 5,873.54 | 5,645.00 | 8,379 |
| 2025-05-20 | 6,210.00 | 6,251.50 | 6,050.01 | 6,196.13 | 5,955.04 | 21,524 |
| 2025-05-19 | 5,778.51 | 6,115.85 | 5,778.51 | 6,078.24 | 5,841.73 | 17,455 |
| 2025-05-16 | 5,350.00 | 5,730.00 | 5,270.00 | 5,673.19 | 5,452.44 | 11,278 |
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.