UnitedHealth Group Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10,816.73	10,816.73	10,665.57	10,665.57	10,207.15	2,517
2025-02-13	10,908.05	10,908.05	10,908.05	10,908.05	10,439.21	87
2025-02-12	10,892.00	10,892.00	10,892.00	10,892.00	10,423.85	14
2025-02-11	10,871.45	11,106.84	10,871.45	11,106.84	10,629.45	2,622
2025-02-10	10,815.00	10,984.55	10,815.00	10,984.55	10,512.42	151
2025-02-07	10,880.00	10,922.00	10,880.00	10,922.00	10,452.56	1,268
2025-02-06	10,905.00	10,905.00	10,765.00	10,820.04	10,354.98	134
2025-02-05	11,187.49	11,187.49	11,024.00	11,077.26	10,601.14	90
2025-02-04	11,178.98	11,178.98	11,178.98	11,178.98	10,698.49	11
2025-01-31	11,337.26	11,337.26	11,194.00	11,265.26	10,781.06	664
2025-01-30	11,078.95	11,185.00	11,040.00	11,170.00	10,689.90	868
2025-01-29	11,120.00	11,120.00	11,120.00	11,120.00	10,642.05	0
2025-01-28	11,148.96	11,152.53	11,055.00	11,120.00	10,642.05	1,447
2025-01-27	11,300.00	11,300.00	11,225.00	11,292.00	10,806.65	608
2025-01-24	10,762.00	10,820.00	10,762.00	10,820.00	10,354.94	79
2025-01-23	10,760.00	10,762.00	10,760.00	10,762.00	10,299.43	381
2025-01-22	10,645.00	10,660.00	10,630.42	10,638.64	10,181.38	1,656
2025-01-21	10,751.00	10,825.00	10,729.00	10,825.00	10,359.73	1,450
2025-01-20	11,000.00	11,000.00	11,000.00	11,000.00	10,527.20	6
2025-01-17	10,715.00	10,715.00	10,659.62	10,677.00	10,218.09	1,852
2025-01-16	10,910.43	10,910.43	10,643.87	10,643.87	10,186.38	1,147
2025-01-15	11,013.00	11,151.89	11,013.00	11,149.00	10,669.80	2,266
2025-01-14	11,146.00	11,146.00	11,146.00	11,146.00	10,666.93	7
2025-01-13	11,300.00	11,357.08	11,240.00	11,240.00	10,756.89	164
2025-01-10	10,925.00	10,925.00	10,753.00	10,758.25	10,295.84	194
2025-01-09	10,688.99	10,688.99	10,688.99	10,688.99	10,229.56	0
2025-01-08	10,520.00	10,688.99	10,515.00	10,688.99	10,229.56	33
2025-01-07	10,545.96	10,545.96	10,545.96	10,545.96	10,092.68	48
2025-01-06	10,550.01	10,550.01	10,398.64	10,398.64	9,951.69	750
2025-01-03	10,500.00	10,648.50	10,500.00	10,648.50	10,190.81	186
2025-01-02	10,446.00	10,446.00	10,446.00	10,446.00	9,997.02	919
2024-12-31	10,500.00	10,500.00	10,500.00	10,500.00	10,048.69	0
2024-12-30	10,490.00	10,500.00	10,470.00	10,500.00	10,048.69	134
2024-12-27	10,440.00	10,440.00	10,280.00	10,320.00	9,876.43	101
2024-12-26	10,251.85	10,310.00	10,200.00	10,295.00	9,852.51	381
2024-12-24	10,245.00	10,260.00	10,245.00	10,260.00	9,819.01	46
2024-12-23	10,179.22	10,280.00	10,179.22	10,232.00	9,792.21	864
2024-12-20	9,985.99	10,200.00	9,985.99	10,127.78	9,692.47	1,324
2024-12-19	10,114.43	10,114.43	10,000.00	10,000.00	9,570.19	4,103
2024-12-18	10,070.00	10,305.00	10,030.00	10,220.00	9,780.73	7,196
2024-12-17	9,800.00	9,830.00	9,650.00	9,743.62	9,324.83	1,935
2024-12-16	10,349.16	10,349.16	9,995.00	9,995.40	9,565.78	438
2024-12-13	10,500.00	10,620.00	10,375.00	10,520.00	10,067.83	1,090
2024-12-11	10,973.00	10,973.00	10,738.60	10,749.33	10,287.31	3,099
2024-12-10	11,408.33	11,408.33	11,361.00	11,370.00	10,881.30	520
2024-12-09	11,110.00	11,360.00	11,087.92	11,311.95	10,825.75	125
2024-12-06	11,300.00	11,372.98	11,031.20	11,069.90	10,553.65	3,997
2024-12-05	11,830.00	11,830.00	11,780.00	11,780.00	11,230.63	32
2024-12-04	12,385.00	12,392.00	12,356.00	12,392.00	11,814.09	761
2024-12-03	12,368.00	12,368.00	12,315.00	12,355.00	11,778.82	123
2024-12-02	12,445.00	12,445.00	12,445.00	12,445.00	11,864.62	775
2024-11-29	12,431.69	12,436.90	12,431.69	12,436.90	11,856.90	217
2024-11-28	12,528.75	12,528.75	12,528.75	12,528.75	11,944.46	0
2024-11-27	12,528.75	12,528.75	12,528.75	12,528.75	11,944.46	1,460
2024-11-26	12,430.00	12,430.00	12,427.00	12,427.00	11,847.46	195
2024-11-25	12,207.00	12,207.00	12,205.00	12,205.00	11,635.81	2,663
2024-11-22	12,178.00	12,178.00	12,106.85	12,124.11	11,558.70	825
2024-11-21	12,093.71	12,093.71	12,093.71	12,093.71	11,529.71	0
2024-11-20	11,989.84	12,093.71	11,986.24	12,093.71	11,529.71	114
2024-11-19	11,647.56	11,647.56	11,647.56	11,647.56	11,104.37	3,200

← NewerPage 8 of 21 · 1,258 trading daysOlder →

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.