UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.650 | 6.800 | 6.650 | 6.650 | 6.650 | 704 |
| 2026-10-15 | 6.350 | 6.750 | 6.350 | 6.700 | 6.700 | 418,481 |
| 2026-10-14 | 6.400 | 6.400 | 6.300 | 6.350 | 6.350 | 316,035 |
| 2026-10-12 | 6.300 | 6.450 | 6.300 | 6.400 | 6.400 | 97,723 |
| 2026-10-09 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 252,217 |
| 2026-10-08 | 6.350 | 6.450 | 6.300 | 6.300 | 6.300 | 41,913 |
| 2026-10-07 | 6.400 | 6.400 | 6.300 | 6.350 | 6.350 | 847,114 |
| 2026-10-06 | 6.250 | 6.400 | 6.250 | 6.350 | 6.350 | 75,643 |
| 2026-10-05 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 46,348 |
| 2026-10-02 | 6.150 | 6.250 | 6.100 | 6.100 | 6.100 | 160,708 |
| 2026-10-01 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 117,435 |
| 2026-09-30 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 40,051 |
| 2026-09-29 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 50,145 |
| 2026-09-28 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 80,096 |
| 2026-09-25 | 6.200 | 6.300 | 6.200 | 6.250 | 6.250 | 12,232 |
| 2026-09-24 | 6.200 | 6.250 | 6.150 | 6.200 | 6.200 | 67,384 |
| 2026-09-23 | 6.350 | 6.350 | 6.200 | 6.250 | 6.250 | 158,401 |
| 2026-09-22 | 6.250 | 6.300 | 6.200 | 6.300 | 6.300 | 188,625 |
| 2026-09-21 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 61,561 |
Page 1 of 1 · 19 trading days
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.