UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	6.300	6.350	6.250	6.300	6.300	113,678
2026-09-17	6.250	6.350	6.250	6.300	6.300	17,591
2026-09-16	6.400	6.400	6.250	6.250	6.250	177,082
2026-09-15	6.350	6.400	6.350	6.400	6.400	97,161
2026-09-14	6.450	6.450	6.250	6.400	6.400	126,492
2026-09-11	6.550	6.600	6.400	6.400	6.397	65,481
2026-09-10	6.550	6.700	6.250	6.550	6.547	237,486
2026-09-09	6.500	6.600	6.450	6.500	6.497	57,906
2026-09-08	6.550	6.550	6.500	6.500	6.497	6,147
2026-09-07	6.600	6.650	6.500	6.550	6.547	229,918
2026-09-04	6.550	6.650	6.550	6.600	6.597	324,368
2026-09-03	6.600	6.650	6.600	6.600	6.597	128,256
2026-09-02	6.500	6.650	6.500	6.600	6.597	102,452
2026-09-01	6.500	6.550	6.450	6.500	6.497	9,907
2026-08-31	6.550	6.600	6.500	6.550	6.547	49,724
2026-08-28	6.550	6.550	6.450	6.550	6.547	39,456
2026-08-27	6.550	6.600	6.550	6.600	6.597	41,786
2026-08-26	6.500	6.550	6.450	6.550	6.547	26,531
2026-08-25	6.400	6.550	6.350	6.500	6.497	217,760
2026-08-24	6.350	6.450	6.300	6.400	6.397	524,468
2026-08-21	6.450	6.450	6.300	6.350	6.347	41,181
2026-08-20	6.550	6.550	6.400	6.400	6.397	137,309
2026-08-19	6.600	6.600	6.500	6.550	6.547	17,576
2026-08-18	6.650	6.650	6.500	6.550	6.547	182,374
2026-08-17	6.600	6.700	6.600	6.650	6.647	554,837
2026-08-14	6.750	6.750	6.600	6.650	6.647	147,372
2026-08-13	6.800	6.850	6.650	6.750	6.747	45,694
2026-08-12	6.750	6.750	6.750	6.750	6.747	0
2026-08-11	6.750	6.800	6.750	6.750	6.747	27,374
2026-08-10	6.700	6.800	6.600	6.700	6.697	70,803
2026-08-07	6.850	6.850	6.650	6.650	6.647	101,383
2026-08-06	6.800	6.900	6.600	6.800	6.797	110,357
2026-08-05	6.900	6.900	6.750	6.800	6.797	218,251
2026-08-04	6.950	7.000	6.900	6.900	6.897	127,786
2026-08-03	7.050	7.050	6.900	6.950	6.947	29,751
2026-07-31	7.000	7.150	6.950	7.050	7.047	56,481
2026-07-30	7.100	7.100	7.000	7.050	7.047	65,632
2026-07-29	7.100	7.100	7.100	7.100	7.097	0
2026-07-28	7.100	7.100	7.100	7.100	7.097	0
2026-07-27	7.200	7.200	7.050	7.100	7.097	80,070
2026-07-24	7.300	7.300	7.100	7.150	7.146	420,973
2026-07-23	7.400	7.400	7.300	7.300	7.296	45,233

Page 1 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.