Unitedhealth Group Inc historical data

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

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

← NewerPage 2 of 21 · 1,255 trading daysOlder →

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.