UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.050 | 7.400 | 7.050 | 7.350 | 7.346 | 156,739 |
| 2026-07-21 | 7.150 | 7.200 | 7.050 | 7.050 | 7.047 | 93,567 |
| 2026-07-20 | 7.150 | 7.350 | 7.100 | 7.200 | 7.196 | 73,631 |
| 2026-07-17 | 7.350 | 7.650 | 7.100 | 7.150 | 7.146 | 990,475 |
| 2026-07-16 | 7.050 | 7.100 | 6.900 | 6.950 | 6.947 | 148,634 |
| 2026-07-15 | 7.200 | 7.250 | 7.050 | 7.100 | 7.097 | 78,590 |
| 2026-07-14 | 7.100 | 7.200 | 7.100 | 7.200 | 7.196 | 15,277 |
| 2026-07-13 | 7.200 | 7.200 | 7.050 | 7.100 | 7.097 | 24,413 |
| 2026-07-10 | 7.150 | 7.250 | 7.150 | 7.150 | 7.146 | 115,876 |
| 2026-07-09 | 7.150 | 7.200 | 7.050 | 7.050 | 7.047 | 132,245 |
| 2026-07-08 | 6.950 | 7.200 | 6.950 | 7.100 | 7.097 | 192,684 |
| 2026-07-07 | 7.050 | 7.050 | 6.950 | 7.000 | 6.997 | 348,509 |
| 2026-07-06 | 7.100 | 7.100 | 7.000 | 7.050 | 7.047 | 11,419 |
| 2026-07-03 | 7.150 | 7.150 | 7.050 | 7.100 | 7.097 | 61,593 |
| 2026-07-02 | 6.950 | 7.150 | 6.950 | 7.100 | 7.097 | 28,263 |
| 2026-07-01 | 6.950 | 7.000 | 6.850 | 6.950 | 6.947 | 69,255 |
| 2026-06-30 | 7.150 | 7.150 | 6.950 | 7.000 | 6.997 | 170,949 |
| 2026-06-29 | 7.000 | 7.200 | 7.000 | 7.100 | 7.097 | 320,834 |
| 2026-06-26 | 6.750 | 7.000 | 6.750 | 6.900 | 6.897 | 574,345 |
| 2026-06-25 | 6.850 | 6.850 | 6.700 | 6.750 | 6.747 | 52,683 |
| 2026-06-24 | 6.750 | 6.850 | 6.700 | 6.850 | 6.847 | 180,332 |
| 2026-06-23 | 6.600 | 6.750 | 6.600 | 6.700 | 6.697 | 108,106 |
| 2026-06-22 | 6.550 | 6.600 | 6.550 | 6.550 | 6.547 | 8,657 |
| 2026-06-19 | 6.550 | 6.650 | 6.550 | 6.550 | 6.547 | 72,593 |
| 2026-06-18 | 6.650 | 6.650 | 6.500 | 6.550 | 6.547 | 44,827 |
| 2026-06-17 | 6.650 | 6.700 | 6.600 | 6.600 | 6.597 | 23,977 |
| 2026-06-16 | 6.600 | 6.800 | 6.600 | 6.700 | 6.697 | 84,351 |
| 2026-06-15 | 6.650 | 6.700 | 6.500 | 6.500 | 6.497 | 50,959 |
| 2026-06-12 | 6.700 | 6.750 | 6.550 | 6.600 | 6.565 | 243,887 |
| 2026-06-11 | 6.750 | 6.800 | 6.650 | 6.700 | 6.664 | 77,212 |
| 2026-06-10 | 6.700 | 6.800 | 6.700 | 6.700 | 6.664 | 163,090 |
| 2026-06-09 | 6.450 | 6.700 | 6.450 | 6.700 | 6.664 | 129,521 |
| 2026-06-08 | 6.550 | 6.650 | 6.400 | 6.400 | 6.366 | 1,058,860 |
| 2026-06-05 | 6.300 | 6.550 | 6.300 | 6.500 | 6.465 | 452,878 |
| 2026-06-04 | 6.150 | 6.200 | 6.100 | 6.150 | 6.117 | 114,918 |
| 2026-06-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.117 | 0 |
| 2026-06-02 | 6.250 | 6.250 | 6.100 | 6.150 | 6.117 | 103,661 |
| 2026-06-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.217 | 0 |
| 2026-05-29 | 6.300 | 6.350 | 6.200 | 6.250 | 6.217 | 70,054 |
| 2026-05-28 | 6.100 | 6.300 | 6.100 | 6.300 | 6.266 | 701,693 |
| 2026-05-27 | 6.350 | 6.350 | 6.100 | 6.100 | 6.068 | 397,410 |
| 2026-05-26 | 6.350 | 6.400 | 6.300 | 6.300 | 6.266 | 39,705 |
| 2026-05-25 | 6.250 | 6.400 | 6.200 | 6.300 | 6.266 | 83,536 |
| 2026-05-22 | 6.250 | 6.300 | 6.200 | 6.200 | 6.167 | 107,215 |
| 2026-05-21 | 6.350 | 6.400 | 6.150 | 6.200 | 6.167 | 1,248,349 |
| 2026-05-20 | 6.350 | 6.450 | 6.300 | 6.350 | 6.316 | 951,780 |
| 2026-05-19 | 6.150 | 6.350 | 6.150 | 6.350 | 6.316 | 1,597,924 |
| 2026-05-18 | 6.450 | 6.500 | 5.950 | 5.950 | 5.918 | 737,604 |
| 2026-05-15 | 6.500 | 6.600 | 6.350 | 6.350 | 6.316 | 518,340 |
| 2026-05-14 | 6.350 | 6.550 | 6.350 | 6.500 | 6.465 | 870,265 |
| 2026-05-13 | 6.250 | 6.450 | 6.200 | 6.350 | 6.316 | 620,456 |
| 2026-05-12 | 6.150 | 6.250 | 6.100 | 6.250 | 6.217 | 321,489 |
| 2026-05-11 | 5.900 | 6.200 | 5.900 | 6.150 | 6.117 | 192,812 |
| 2026-05-08 | 5.900 | 5.950 | 5.850 | 5.900 | 5.869 | 17,231 |
| 2026-05-07 | 5.850 | 5.950 | 5.800 | 5.950 | 5.918 | 86,367 |
| 2026-05-06 | 6.050 | 6.050 | 5.800 | 5.850 | 5.819 | 634,709 |
| 2026-05-05 | 5.950 | 6.100 | 5.900 | 6.050 | 6.018 | 259,671 |
| 2026-05-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.918 | 0 |
| 2026-05-01 | 5.950 | 5.950 | 5.950 | 5.950 | 5.918 | 0 |
| 2026-04-30 | 6.000 | 6.050 | 5.950 | 5.950 | 5.918 | 400,256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0032 USD |
| 2026-06-15 | 0.0319 USD |
| 2026-03-09 | 0.0289 USD |
| 2025-12-08 | 0.0302 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.