Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 428.27 | 430.49 | 420.40 | 423.56 | 420.97 | 4,868,700 |
| 2026-07-22 | 434.95 | 436.32 | 429.70 | 431.31 | 428.67 | 4,234,100 |
| 2026-07-21 | 422.48 | 437.00 | 420.50 | 436.35 | 433.68 | 6,833,600 |
| 2026-07-20 | 427.25 | 431.02 | 417.38 | 421.55 | 418.97 | 4,818,800 |
| 2026-07-17 | 426.72 | 437.47 | 425.10 | 426.09 | 423.48 | 10,718,100 |
| 2026-07-16 | 449.39 | 461.62 | 420.37 | 423.38 | 420.79 | 13,281,900 |
| 2026-07-15 | 419.49 | 424.11 | 414.37 | 418.52 | 415.96 | 6,764,800 |
| 2026-07-14 | 431.00 | 432.15 | 421.79 | 425.19 | 422.59 | 5,135,900 |
| 2026-07-13 | 426.47 | 431.55 | 425.53 | 429.09 | 426.46 | 3,863,800 |
| 2026-07-10 | 431.67 | 432.86 | 423.65 | 424.62 | 422.02 | 3,798,600 |
| 2026-07-09 | 427.11 | 434.30 | 423.52 | 431.68 | 429.04 | 5,566,000 |
| 2026-07-08 | 427.15 | 430.77 | 423.83 | 425.60 | 423.00 | 3,859,200 |
| 2026-07-07 | 423.95 | 428.60 | 422.13 | 428.19 | 425.57 | 5,800,500 |
| 2026-07-06 | 423.49 | 424.44 | 415.05 | 417.99 | 415.43 | 6,379,000 |
| 2026-07-02 | 428.13 | 430.20 | 420.54 | 425.36 | 422.76 | 3,928,800 |
| 2026-07-01 | 417.11 | 428.02 | 413.73 | 426.54 | 423.93 | 4,985,900 |
| 2026-06-30 | 422.72 | 422.74 | 413.25 | 415.63 | 413.09 | 5,779,800 |
| 2026-06-29 | 426.53 | 426.70 | 415.81 | 419.82 | 417.25 | 5,167,400 |
| 2026-06-26 | 416.16 | 427.93 | 416.16 | 427.89 | 425.27 | 10,588,200 |
| 2026-06-25 | 406.65 | 417.58 | 406.65 | 415.53 | 412.99 | 6,014,400 |
| 2026-06-24 | 410.54 | 413.43 | 400.00 | 405.80 | 403.32 | 6,858,800 |
| 2026-06-23 | 409.52 | 409.90 | 402.84 | 409.25 | 406.75 | 6,675,900 |
| 2026-06-22 | 402.14 | 409.46 | 402.14 | 406.68 | 404.19 | 5,818,600 |
| 2026-06-18 | 402.77 | 406.20 | 399.15 | 400.96 | 398.51 | 11,896,900 |
| 2026-06-17 | 409.12 | 411.16 | 398.59 | 399.53 | 397.08 | 5,838,800 |
| 2026-06-16 | 410.68 | 411.75 | 406.54 | 407.65 | 405.16 | 4,815,100 |
| 2026-06-15 | 406.70 | 414.16 | 399.65 | 411.04 | 408.52 | 6,777,900 |
| 2026-06-12 | 409.01 | 409.89 | 404.81 | 408.52 | 403.71 | 7,269,600 |
| 2026-06-11 | 408.71 | 409.98 | 403.11 | 405.55 | 400.78 | 4,938,100 |
| 2026-06-10 | 413.50 | 415.98 | 404.55 | 407.46 | 402.67 | 6,512,900 |
| 2026-06-09 | 409.99 | 413.00 | 407.44 | 413.00 | 408.14 | 8,590,400 |
| 2026-06-08 | 397.13 | 408.71 | 394.99 | 406.57 | 401.79 | 6,963,200 |
| 2026-06-05 | 399.54 | 404.04 | 397.20 | 399.47 | 394.77 | 10,897,300 |
| 2026-06-04 | 390.00 | 401.38 | 389.82 | 396.47 | 391.81 | 12,666,100 |
| 2026-06-03 | 380.00 | 387.46 | 376.81 | 377.00 | 372.56 | 6,808,400 |
| 2026-06-02 | 377.98 | 380.08 | 374.72 | 377.92 | 373.47 | 3,874,400 |
| 2026-06-01 | 376.11 | 383.35 | 375.92 | 379.86 | 375.39 | 6,623,700 |
| 2026-05-29 | 383.78 | 385.12 | 375.45 | 380.31 | 375.84 | 10,257,900 |
| 2026-05-28 | 384.96 | 389.26 | 380.96 | 382.53 | 378.03 | 4,330,800 |
| 2026-05-27 | 378.43 | 384.53 | 377.09 | 384.01 | 379.49 | 4,544,000 |
| 2026-05-26 | 386.00 | 386.52 | 376.41 | 376.86 | 372.43 | 6,498,100 |
| 2026-05-22 | 381.92 | 390.54 | 381.01 | 388.47 | 383.90 | 5,598,600 |
| 2026-05-21 | 381.12 | 386.11 | 380.54 | 382.48 | 377.98 | 4,732,500 |
| 2026-05-20 | 389.55 | 393.38 | 380.70 | 383.30 | 378.79 | 7,783,900 |
| 2026-05-19 | 390.00 | 394.99 | 387.51 | 389.24 | 384.66 | 5,016,800 |
| 2026-05-18 | 390.00 | 392.14 | 383.50 | 391.13 | 386.53 | 8,400,700 |
| 2026-05-15 | 394.30 | 397.63 | 390.25 | 393.85 | 389.22 | 9,811,200 |
| 2026-05-14 | 401.00 | 401.90 | 396.00 | 399.09 | 394.40 | 5,342,500 |
| 2026-05-13 | 396.50 | 404.15 | 393.00 | 401.16 | 396.44 | 8,454,100 |
| 2026-05-12 | 382.85 | 397.42 | 382.01 | 396.39 | 391.73 | 9,236,300 |
| 2026-05-11 | 380.45 | 384.81 | 376.07 | 384.44 | 379.92 | 6,949,600 |
| 2026-05-08 | 371.99 | 379.98 | 371.99 | 379.98 | 375.51 | 6,455,100 |
| 2026-05-07 | 366.64 | 369.81 | 364.72 | 369.74 | 365.39 | 5,235,400 |
| 2026-05-06 | 363.10 | 368.55 | 358.25 | 367.28 | 362.96 | 6,695,500 |
| 2026-05-05 | 370.48 | 371.80 | 361.81 | 363.87 | 359.59 | 6,489,000 |
| 2026-05-04 | 368.55 | 370.83 | 364.65 | 370.75 | 366.39 | 4,916,900 |
| 2026-05-01 | 371.96 | 372.90 | 367.02 | 368.78 | 364.44 | 4,945,400 |
| 2026-04-30 | 368.51 | 371.99 | 363.00 | 370.48 | 366.12 | 6,879,900 |
| 2026-04-29 | 366.00 | 370.84 | 365.01 | 370.74 | 366.38 | 9,046,600 |
| 2026-04-28 | 356.84 | 369.63 | 355.72 | 366.77 | 362.46 | 10,604,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-05-31 | 2:1 |
| 2003-06-19 | 2:1 |
| 2000-12-26 | 2:1 |
| 1994-03-11 | 2:1 |
| 1992-09-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 2.3200 USD |
| 2026-06-15 | 2.3200 USD |
| 2026-03-09 | 2.2100 USD |
| 2025-12-08 | 2.2100 USD |
| 2025-09-15 | 2.2100 USD |
| 2025-06-16 | 2.2100 USD |
| 2025-03-10 | 2.1000 USD |
| 2024-12-09 | 2.1000 USD |
| 2024-09-16 | 2.1000 USD |
| 2024-06-17 | 2.1000 USD |
| 2024-03-08 | 1.8800 USD |
| 2023-12-01 | 1.8800 USD |
| 2023-09-08 | 1.8800 USD |
| 2023-06-15 | 1.8800 USD |
| 2023-03-10 | 1.6500 USD |
| 2022-12-02 | 1.6500 USD |
| 2022-09-09 | 1.6500 USD |
| 2022-06-16 | 1.6500 USD |
| 2022-03-11 | 1.4500 USD |
| 2021-12-03 | 1.4500 USD |
| 2021-09-10 | 1.4500 USD |
| 2021-06-18 | 1.4500 USD |
| 2021-03-12 | 1.2500 USD |
| 2020-12-04 | 1.2500 USD |
| 2020-09-11 | 1.2500 USD |
| 2020-06-19 | 1.2500 USD |
| 2020-03-13 | 1.0800 USD |
| 2019-12-06 | 1.0800 USD |
| 2019-09-13 | 1.0800 USD |
| 2019-06-14 | 1.0800 USD |
| 2019-03-08 | 0.9000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.