UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 5,496.00 | 5,496.00 | 4,849.00 | 5,359.50 | 5,150.96 | 31,801 |
| 2025-05-14 | 6,280.00 | 6,300.00 | 5,973.00 | 5,983.75 | 5,750.92 | 36,004 |
| 2025-05-13 | 6,601.01 | 6,601.01 | 6,000.00 | 6,068.78 | 5,832.64 | 19,858 |
| 2025-05-12 | 7,470.00 | 7,480.01 | 7,411.00 | 7,420.00 | 7,131.28 | 5,160 |
| 2025-05-09 | 7,490.00 | 7,523.78 | 7,385.00 | 7,418.59 | 7,129.93 | 3,688 |
| 2025-05-08 | 7,600.63 | 7,650.00 | 7,532.83 | 7,532.83 | 7,239.72 | 8,643 |
| 2025-05-07 | 7,746.02 | 7,746.02 | 7,602.00 | 7,651.93 | 7,354.19 | 7,580 |
| 2025-05-06 | 7,930.00 | 7,930.00 | 7,744.00 | 7,780.48 | 7,477.74 | 14,198 |
| 2025-05-05 | 7,979.63 | 8,019.31 | 7,950.00 | 7,978.18 | 7,667.75 | 383 |
| 2025-05-02 | 7,850.00 | 7,870.00 | 7,783.99 | 7,813.00 | 7,508.99 | 5,362 |
| 2025-04-30 | 8,000.01 | 8,070.00 | 8,000.00 | 8,003.50 | 7,692.08 | 13,608 |
| 2025-04-29 | 8,117.00 | 8,120.00 | 8,031.50 | 8,062.01 | 7,748.31 | 1,276 |
| 2025-04-28 | 8,270.00 | 8,270.00 | 8,085.02 | 8,255.00 | 7,933.79 | 645 |
| 2025-04-25 | 8,235.01 | 8,235.01 | 8,070.00 | 8,174.19 | 7,856.13 | 977 |
| 2025-04-24 | 8,345.00 | 8,362.00 | 8,303.70 | 8,320.00 | 7,996.26 | 834 |
| 2025-04-23 | 8,343.82 | 8,570.00 | 8,343.82 | 8,399.00 | 8,072.19 | 349 |
| 2025-04-22 | 8,365.00 | 8,454.00 | 8,295.00 | 8,345.49 | 8,020.76 | 6,955 |
| 2025-04-21 | 11,150.00 | 11,150.00 | 8,411.00 | 8,423.66 | 8,095.89 | 5,203 |
| 2025-04-16 | 11,805.00 | 11,805.00 | 11,800.00 | 11,800.00 | 11,340.86 | 544 |
| 2025-04-15 | 11,650.00 | 11,723.00 | 11,650.00 | 11,723.00 | 11,266.85 | 26 |
| 2025-04-14 | 11,879.00 | 11,879.00 | 11,696.16 | 11,813.50 | 11,353.83 | 1,664 |
| 2025-04-11 | 12,144.00 | 12,216.92 | 12,144.00 | 12,209.14 | 11,734.08 | 2,101 |
| 2025-04-10 | 12,125.35 | 12,299.99 | 12,100.00 | 12,149.03 | 11,676.31 | 1,802 |
| 2025-04-09 | 11,791.00 | 11,880.00 | 11,779.30 | 11,849.99 | 11,388.90 | 1,123 |
| 2025-04-08 | 11,531.39 | 11,640.00 | 11,350.00 | 11,415.82 | 10,971.63 | 1,992 |
| 2025-04-07 | 10,600.00 | 10,899.99 | 10,400.01 | 10,899.99 | 10,475.87 | 3,911 |
| 2025-04-04 | 11,051.00 | 11,249.99 | 10,757.37 | 10,873.00 | 10,449.93 | 6,544 |
| 2025-04-03 | 10,692.48 | 10,889.00 | 10,665.69 | 10,790.00 | 10,370.16 | 5,066 |
| 2025-04-02 | 10,613.83 | 10,613.83 | 10,613.83 | 10,613.83 | 10,200.84 | 0 |
| 2025-04-01 | 10,613.83 | 10,613.83 | 10,613.83 | 10,613.83 | 10,200.84 | 622 |
| 2025-03-31 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,274.05 | 1,093 |
| 2025-03-28 | 10,600.00 | 10,600.00 | 10,569.99 | 10,569.99 | 10,158.71 | 37 |
| 2025-03-27 | 10,529.64 | 10,532.64 | 10,444.00 | 10,503.09 | 10,094.41 | 1,119 |
| 2025-03-26 | 10,395.08 | 10,395.08 | 10,391.47 | 10,391.47 | 9,987.13 | 574 |
| 2025-03-25 | 10,336.44 | 10,337.99 | 10,335.44 | 10,337.99 | 9,935.73 | 158 |
| 2025-03-24 | 10,357.00 | 10,384.26 | 10,357.00 | 10,384.26 | 9,980.20 | 476 |
| 2025-03-21 | 10,330.37 | 10,415.00 | 10,330.37 | 10,415.00 | 10,009.75 | 303 |
| 2025-03-20 | 10,251.00 | 10,279.00 | 10,251.00 | 10,279.00 | 9,879.04 | 21 |
| 2025-03-19 | 10,067.05 | 10,077.76 | 10,067.05 | 10,077.76 | 9,685.63 | 701 |
| 2025-03-18 | 10,036.68 | 10,075.64 | 10,036.68 | 10,075.64 | 9,683.59 | 214 |
| 2025-03-14 | 9,650.00 | 9,738.00 | 9,650.00 | 9,735.02 | 9,356.23 | 782 |
| 2025-03-13 | 9,672.00 | 9,685.00 | 9,627.26 | 9,652.19 | 9,276.62 | 854 |
| 2025-03-12 | 9,800.00 | 9,800.00 | 9,680.00 | 9,728.79 | 9,350.24 | 1,480 |
| 2025-03-11 | 9,790.00 | 9,801.03 | 9,790.00 | 9,800.00 | 9,418.68 | 943 |
| 2025-03-10 | 9,922.50 | 9,922.50 | 9,750.00 | 9,750.00 | 9,370.62 | 1,704 |
| 2025-03-07 | 10,109.00 | 10,127.00 | 10,060.00 | 10,060.00 | 9,627.61 | 509 |
| 2025-03-06 | 9,680.00 | 9,796.00 | 9,650.00 | 9,796.00 | 9,374.95 | 618 |
| 2025-03-05 | 9,700.00 | 9,752.00 | 9,700.00 | 9,752.00 | 9,332.84 | 20 |
| 2025-03-04 | 9,912.00 | 9,912.00 | 9,900.00 | 9,900.00 | 9,474.48 | 1,927 |
| 2025-03-03 | 9,700.00 | 9,700.00 | 9,617.00 | 9,645.49 | 9,230.91 | 1,202 |
| 2025-02-28 | 9,645.00 | 9,753.60 | 9,600.00 | 9,612.50 | 9,199.34 | 315 |
| 2025-02-27 | 9,645.93 | 9,711.00 | 9,589.00 | 9,649.34 | 9,234.60 | 1,824 |
| 2025-02-26 | 9,565.00 | 9,650.00 | 9,360.00 | 9,433.00 | 9,027.56 | 100 |
| 2025-02-25 | 9,437.58 | 9,460.00 | 9,330.00 | 9,460.00 | 9,053.40 | 2,050 |
| 2025-02-24 | 9,490.02 | 9,500.00 | 9,400.00 | 9,430.00 | 9,024.68 | 279 |
| 2025-02-21 | 9,150.00 | 9,567.00 | 9,150.00 | 9,513.00 | 9,104.12 | 1,235 |
| 2025-02-20 | 10,295.00 | 10,295.00 | 10,206.71 | 10,228.00 | 9,788.39 | 834 |
| 2025-02-19 | 10,217.00 | 10,320.00 | 10,190.00 | 10,270.00 | 9,828.58 | 1,367 |
| 2025-02-18 | 10,405.00 | 10,405.00 | 10,088.95 | 10,170.00 | 9,732.88 | 1,519 |
| 2025-02-17 | 11,205.00 | 11,205.00 | 11,205.00 | 11,205.00 | 10,723.39 | 10 |
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.