UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 12,139.50 | 12,139.50 | 12,139.50 | 12,139.50 | 11,573.37 | 1,706 |
| 2024-11-14 | 12,065.00 | 12,065.00 | 12,065.00 | 12,065.00 | 11,502.34 | 43 |
| 2024-11-13 | 12,650.00 | 12,650.00 | 12,398.50 | 12,400.00 | 11,821.72 | 758 |
| 2024-11-12 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,060.06 | 5 |
| 2024-11-11 | 12,331.00 | 12,331.00 | 12,331.00 | 12,331.00 | 11,755.94 | 0 |
| 2024-11-08 | 11,960.00 | 12,331.00 | 11,960.00 | 12,331.00 | 11,755.94 | 138 |
| 2024-11-07 | 11,929.62 | 11,929.62 | 11,929.62 | 11,929.62 | 11,373.27 | 509 |
| 2024-11-06 | 12,347.00 | 12,347.00 | 12,234.00 | 12,234.00 | 11,663.46 | 1,054 |
| 2024-11-05 | 11,378.62 | 11,413.05 | 11,378.62 | 11,413.05 | 10,880.80 | 70 |
| 2024-11-04 | 11,483.00 | 11,483.00 | 11,483.00 | 11,483.00 | 10,947.48 | 0 |
| 2024-11-01 | 11,350.90 | 11,499.33 | 11,350.90 | 11,483.00 | 10,947.48 | 1,744 |
| 2024-10-31 | 11,359.97 | 11,359.97 | 11,359.97 | 11,359.97 | 10,830.19 | 14 |
| 2024-10-30 | 11,437.10 | 11,437.10 | 11,400.00 | 11,400.00 | 10,868.35 | 78 |
| 2024-10-29 | 11,283.00 | 11,301.00 | 11,283.00 | 11,301.00 | 10,773.97 | 104 |
| 2024-10-28 | 11,341.70 | 11,346.00 | 11,341.70 | 11,346.00 | 10,816.87 | 168 |
| 2024-10-25 | 11,316.18 | 11,360.00 | 11,275.00 | 11,275.00 | 10,749.18 | 755 |
| 2024-10-24 | 11,255.00 | 11,255.00 | 11,254.00 | 11,254.00 | 10,729.16 | 83 |
| 2024-10-23 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,868.35 | 0 |
| 2024-10-22 | 11,402.00 | 11,421.00 | 11,374.00 | 11,400.00 | 10,868.35 | 600 |
| 2024-10-21 | 11,312.86 | 11,312.86 | 11,312.86 | 11,312.86 | 10,785.28 | 0 |
| 2024-10-18 | 11,312.86 | 11,312.86 | 11,312.86 | 11,312.86 | 10,785.28 | 2,000 |
| 2024-10-17 | 11,199.00 | 11,199.01 | 11,199.00 | 11,199.01 | 10,676.74 | 90 |
| 2024-10-16 | 11,137.91 | 11,137.91 | 11,137.91 | 11,137.91 | 10,618.49 | 1,187 |
| 2024-10-15 | 10,900.00 | 11,039.00 | 10,800.00 | 10,984.50 | 10,472.23 | 1,625 |
| 2024-10-14 | 11,747.00 | 11,775.00 | 11,740.00 | 11,767.00 | 11,218.24 | 153 |
| 2024-10-11 | 11,479.00 | 11,537.30 | 11,479.00 | 11,537.30 | 10,999.25 | 10,239 |
| 2024-10-10 | 11,479.78 | 11,479.78 | 11,479.78 | 11,479.78 | 10,944.41 | 0 |
| 2024-10-09 | 11,511.03 | 11,511.03 | 11,280.81 | 11,479.78 | 10,944.41 | 1,152 |
| 2024-10-08 | 11,228.00 | 11,228.00 | 11,228.00 | 11,228.00 | 10,704.38 | 9 |
| 2024-10-07 | 11,310.00 | 11,310.00 | 11,297.59 | 11,297.59 | 10,770.72 | 809 |
| 2024-10-04 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,868.35 | 5 |
| 2024-10-03 | 11,487.00 | 11,487.00 | 11,420.00 | 11,420.00 | 10,887.42 | 283 |
| 2024-10-02 | 11,522.00 | 11,522.00 | 11,522.00 | 11,522.00 | 10,984.66 | 34 |
| 2024-09-30 | 11,513.00 | 11,514.00 | 11,466.98 | 11,499.81 | 10,963.51 | 1,414 |
| 2024-09-27 | 11,392.65 | 11,480.23 | 11,392.65 | 11,474.00 | 10,938.90 | 2,727 |
| 2024-09-26 | 11,200.00 | 11,596.79 | 11,200.00 | 11,218.22 | 10,695.05 | 1,641 |
| 2024-09-25 | 11,260.00 | 11,400.00 | 11,245.00 | 11,400.00 | 10,868.35 | 3,737 |
| 2024-09-24 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 10,630.01 | 0 |
| 2024-09-23 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 10,630.01 | 1,015 |
| 2024-09-20 | 11,018.00 | 11,177.00 | 11,018.00 | 11,177.00 | 10,655.75 | 2,123 |
| 2024-09-19 | 11,151.00 | 11,151.00 | 11,151.00 | 11,151.00 | 10,630.97 | 2,016 |
| 2024-09-18 | 11,203.48 | 11,203.48 | 11,203.48 | 11,203.48 | 10,681.00 | 96 |
| 2024-09-17 | 11,135.00 | 11,135.00 | 11,037.74 | 11,037.74 | 10,522.99 | 143 |
| 2024-09-13 | 12,115.79 | 12,115.79 | 12,115.79 | 12,115.79 | 11,512.15 | 0 |
| 2024-09-12 | 12,115.79 | 12,115.79 | 12,115.79 | 12,115.79 | 11,512.15 | 0 |
| 2024-09-11 | 12,115.79 | 12,115.79 | 12,115.79 | 12,115.79 | 11,512.15 | 0 |
| 2024-09-10 | 12,115.79 | 12,115.79 | 12,115.79 | 12,115.79 | 11,512.15 | 0 |
| 2024-09-09 | 12,115.79 | 12,115.79 | 12,115.79 | 12,115.79 | 11,512.15 | 74 |
| 2024-09-06 | 11,960.00 | 12,203.39 | 11,960.00 | 12,203.39 | 11,595.39 | 24 |
| 2024-09-05 | 11,910.86 | 11,910.86 | 11,910.86 | 11,910.86 | 11,317.43 | 6 |
| 2024-09-04 | 11,962.00 | 12,005.50 | 11,903.45 | 12,005.50 | 11,407.36 | 1,114 |
| 2024-09-03 | 11,861.00 | 11,870.00 | 11,850.00 | 11,870.00 | 11,278.61 | 636 |
| 2024-09-02 | 11,605.00 | 11,605.00 | 11,605.00 | 11,605.00 | 11,026.81 | 0 |
| 2024-08-30 | 11,605.00 | 11,605.00 | 11,605.00 | 11,605.00 | 11,026.81 | 17 |
| 2024-08-29 | 11,710.00 | 11,743.83 | 11,650.00 | 11,742.48 | 11,157.44 | 743 |
| 2024-08-28 | 11,505.00 | 11,505.00 | 11,495.52 | 11,495.52 | 10,922.79 | 391 |
| 2024-08-27 | 11,350.50 | 11,350.50 | 11,350.50 | 11,350.50 | 10,784.99 | 0 |
| 2024-08-26 | 11,350.50 | 11,350.50 | 11,350.50 | 11,350.50 | 10,784.99 | 38 |
| 2024-08-23 | 11,145.00 | 11,145.00 | 11,145.00 | 11,145.00 | 10,589.73 | 189 |
| 2024-08-22 | 11,159.31 | 11,166.17 | 11,159.31 | 11,166.17 | 10,609.85 | 366 |
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.