UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.740 | 4.740 | 4.360 | 4.440 | 4.389 | 6,172,587 |
| 2026-01-27 | 5.500 | 5.500 | 4.980 | 5.000 | 4.942 | 933,207 |
| 2026-01-26 | 5.550 | 5.550 | 5.500 | 5.550 | 5.486 | 83,489 |
| 2026-01-23 | 5.450 | 5.600 | 5.450 | 5.600 | 5.535 | 203,553 |
| 2026-01-22 | 5.300 | 5.500 | 5.300 | 5.500 | 5.436 | 537,628 |
| 2026-01-21 | 5.050 | 5.250 | 5.050 | 5.250 | 5.189 | 720,846 |
| 2026-01-20 | 5.200 | 5.250 | 5.050 | 5.100 | 5.041 | 94,633 |
| 2026-01-19 | 5.350 | 5.350 | 5.150 | 5.250 | 5.189 | 69,802 |
| 2026-01-16 | 5.250 | 5.350 | 5.200 | 5.350 | 5.288 | 66,274 |
| 2026-01-15 | 5.250 | 5.400 | 5.200 | 5.250 | 5.189 | 156,213 |
| 2026-01-14 | 5.350 | 5.350 | 5.250 | 5.250 | 5.189 | 157,227 |
| 2026-01-13 | 5.350 | 5.350 | 5.250 | 5.350 | 5.288 | 401,717 |
| 2026-01-12 | 5.500 | 5.500 | 5.350 | 5.400 | 5.338 | 610,013 |
| 2026-01-09 | 5.400 | 5.550 | 5.350 | 5.550 | 5.486 | 384,562 |
| 2026-01-08 | 5.500 | 5.500 | 5.300 | 5.400 | 5.338 | 393,944 |
| 2026-01-07 | 5.400 | 5.500 | 5.400 | 5.500 | 5.436 | 716,433 |
| 2026-01-06 | 5.300 | 5.400 | 5.250 | 5.350 | 5.288 | 441,008 |
| 2026-01-05 | 5.200 | 5.300 | 5.200 | 5.250 | 5.189 | 345,996 |
| 2025-12-30 | 5.200 | 5.250 | 5.150 | 5.250 | 5.189 | 74,159 |
| 2025-12-29 | 5.100 | 5.250 | 5.100 | 5.200 | 5.140 | 31,432 |
| 2025-12-26 | 5.150 | 5.150 | 5.050 | 5.150 | 5.090 | 25,425 |
| 2025-12-25 | 5.100 | 5.150 | 5.050 | 5.150 | 5.090 | 6,510 |
| 2025-12-24 | 5.100 | 5.100 | 5.000 | 5.100 | 5.041 | 10,957 |
| 2025-12-23 | 5.100 | 5.150 | 5.000 | 5.050 | 4.992 | 112,739 |
| 2025-12-22 | 5.150 | 5.250 | 5.100 | 5.100 | 5.041 | 35,411 |
| 2025-12-19 | 5.200 | 5.200 | 5.100 | 5.100 | 5.041 | 252,693 |
| 2025-12-18 | 5.300 | 5.300 | 5.150 | 5.200 | 5.140 | 51,245 |
| 2025-12-17 | 5.350 | 5.400 | 5.250 | 5.300 | 5.239 | 39,838 |
| 2025-12-16 | 5.400 | 5.400 | 5.300 | 5.350 | 5.288 | 220,002 |
| 2025-12-15 | 5.350 | 5.450 | 5.300 | 5.450 | 5.387 | 397,918 |
| 2025-12-12 | 5.200 | 5.400 | 5.200 | 5.400 | 5.338 | 74,390 |
| 2025-12-11 | 5.200 | 5.200 | 5.150 | 5.200 | 5.140 | 4,731 |
| 2025-12-09 | 5.300 | 5.300 | 5.150 | 5.200 | 5.140 | 6,802 |
| 2025-12-08 | 5.450 | 5.450 | 5.250 | 5.300 | 5.239 | 96,723 |
| 2025-12-04 | 5.200 | 5.500 | 5.200 | 5.450 | 5.356 | 571,658 |
| 2025-12-03 | 5.150 | 5.250 | 5.150 | 5.200 | 5.111 | 21,791 |
| 2025-12-02 | 5.250 | 5.300 | 5.150 | 5.200 | 5.111 | 84,120 |
| 2025-12-01 | 5.350 | 5.350 | 5.250 | 5.250 | 5.160 | 74,183 |
| 2025-11-28 | 5.350 | 5.400 | 5.300 | 5.350 | 5.258 | 25,994 |
| 2025-11-27 | 5.300 | 5.400 | 5.300 | 5.300 | 5.209 | 210,981 |
| 2025-11-26 | 5.200 | 5.350 | 5.200 | 5.300 | 5.209 | 731,934 |
| 2025-11-25 | 5.250 | 5.300 | 5.150 | 5.150 | 5.061 | 560,700 |
| 2025-11-24 | 5.000 | 5.300 | 5.000 | 5.200 | 5.111 | 59,013 |
| 2025-11-21 | 5.050 | 5.100 | 4.980 | 5.050 | 4.963 | 87,711 |
| 2025-11-20 | 5.100 | 5.150 | 4.940 | 5.050 | 4.963 | 201,186 |
| 2025-11-19 | 5.150 | 5.150 | 5.000 | 5.100 | 5.012 | 163,103 |
| 2025-11-18 | 5.200 | 5.350 | 5.150 | 5.150 | 5.061 | 270,671 |
| 2025-11-17 | 5.350 | 5.350 | 5.200 | 5.200 | 5.111 | 471,643 |
| 2025-11-14 | 5.550 | 5.550 | 5.300 | 5.350 | 5.258 | 327,770 |
| 2025-11-13 | 5.350 | 5.550 | 5.350 | 5.550 | 5.455 | 475,893 |
| 2025-11-12 | 5.200 | 5.400 | 5.200 | 5.350 | 5.258 | 275,650 |
| 2025-11-11 | 5.200 | 5.250 | 5.100 | 5.250 | 5.160 | 204,170 |
| 2025-11-10 | 5.200 | 5.250 | 5.100 | 5.250 | 5.160 | 389,189 |
| 2025-11-07 | 5.350 | 5.400 | 5.150 | 5.200 | 5.111 | 124,343 |
| 2025-11-06 | 5.350 | 5.350 | 5.250 | 5.350 | 5.258 | 461,377 |
| 2025-11-05 | 5.350 | 5.500 | 5.300 | 5.400 | 5.307 | 120,569 |
| 2025-11-04 | 5.550 | 5.550 | 5.300 | 5.300 | 5.209 | 1,010,856 |
| 2025-11-03 | 5.600 | 5.650 | 5.500 | 5.550 | 5.455 | 182,044 |
| 2025-10-31 | 5.750 | 5.800 | 5.550 | 5.550 | 5.455 | 728,628 |
| 2025-10-30 | 5.900 | 5.900 | 5.750 | 5.750 | 5.651 | 996,157 |
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.