UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	5.750	6.000	5.750	5.950	5.918	531,320
2026-04-28	5.750	5.750	5.650	5.700	5.670	198,368
2026-04-27	5.750	5.750	5.700	5.700	5.670	84,742
2026-04-24	5.700	5.750	5.650	5.650	5.620	909,164
2026-04-23	5.600	5.800	5.600	5.700	5.670	970,031
2026-04-22	5.500	5.750	5.500	5.600	5.570	1,055,103
2026-04-21	5.150	5.200	5.150	5.200	5.172	189,940
2026-04-20	5.100	5.200	5.050	5.150	5.123	451,185
2026-04-17	5.000	5.100	5.000	5.050	5.023	124,785
2026-04-16	4.940	5.050	4.900	5.050	5.023	269,133
2026-04-10	4.860	4.960	4.860	4.920	4.894	118,400
2026-04-09	5.000	5.000	4.860	4.860	4.834	547,902
2026-04-08	4.900	5.100	4.880	4.980	4.954	707,073
2026-04-07	4.540	4.920	4.540	4.880	4.854	780,744
2026-04-03	4.440	4.540	4.440	4.520	4.496	110,317
2026-04-02	4.440	4.480	4.400	4.440	4.416	798,192
2026-04-01	4.340	4.460	4.320	4.460	4.436	193,224
2026-03-31	4.260	4.340	4.240	4.320	4.297	104,437
2026-03-30	4.400	4.400	4.220	4.280	4.257	1,160,751
2026-03-27	4.440	4.500	4.400	4.400	4.377	27,649
2026-03-26	4.480	4.500	4.380	4.420	4.396	47,624
2026-03-25	4.400	4.500	4.400	4.480	4.456	447,861
2026-03-24	4.520	4.540	4.360	4.380	4.357	286,327
2026-03-23	4.600	4.660	4.480	4.520	4.496	388,617
2026-03-20	4.680	4.700	4.580	4.600	4.576	156,489
2026-03-19	4.640	4.700	4.640	4.680	4.655	230,859
2026-03-18	4.640	4.660	4.600	4.640	4.615	224,511
2026-03-17	4.600	4.640	4.560	4.620	4.595	76,003
2026-03-16	4.500	4.600	4.480	4.580	4.556	104,776
2026-03-13	4.540	4.600	4.480	4.500	4.476	125,885
2026-03-12	4.460	4.560	4.460	4.500	4.476	347,166
2026-03-11	4.520	4.520	4.420	4.460	4.436	665,536
2026-03-10	4.520	4.540	4.480	4.540	4.516	189,970
2026-03-09	4.580	4.620	4.500	4.520	4.496	177,870
2026-03-06	4.620	4.640	4.580	4.600	4.547	113,026
2026-03-05	4.540	4.620	4.520	4.580	4.527	66,507
2026-03-04	4.520	4.640	4.500	4.520	4.468	646,473
2026-03-02	4.440	4.540	4.400	4.520	4.468	360,778
2026-02-27	4.400	4.580	4.400	4.460	4.408	142,669
2026-02-26	4.300	4.440	4.300	4.400	4.349	482,448
2026-02-25	4.380	4.380	4.220	4.260	4.211	299,121
2026-02-24	4.460	4.500	4.360	4.360	4.310	224,620
2026-02-23	4.520	4.540	4.460	4.480	4.428	121,856
2026-02-20	4.520	4.540	4.480	4.520	4.468	301,186
2026-02-19	4.540	4.540	4.480	4.520	4.468	258,591
2026-02-18	4.580	4.600	4.520	4.540	4.487	62,797
2026-02-17	4.540	4.580	4.540	4.560	4.507	140,106
2026-02-16	4.420	4.540	4.420	4.540	4.487	538,102
2026-02-13	4.340	4.440	4.300	4.420	4.369	156,319
2026-02-12	4.240	4.360	4.240	4.360	4.310	230,843
2026-02-11	4.320	4.360	4.260	4.300	4.250	571,405
2026-02-10	4.340	4.360	4.280	4.320	4.270	896,188
2026-02-09	4.200	4.380	4.200	4.340	4.290	246,310
2026-02-06	4.400	4.400	4.100	4.180	4.132	1,086,944
2026-02-05	4.480	4.500	4.360	4.400	4.349	1,111,355
2026-02-04	4.540	4.540	4.420	4.480	4.428	449,945
2026-02-03	4.500	4.600	4.500	4.520	4.468	605,565
2026-02-02	4.580	4.600	4.440	4.500	4.448	414,942
2026-01-30	4.580	4.620	4.540	4.560	4.507	1,308,495
2026-01-29	4.440	4.600	4.420	4.580	4.527	1,395,611

← NewerPage 3 of 5 · 245 trading daysOlder →

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.