Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	353.91	356.49	348.95	354.69	350.52	7,256,100
2026-04-24	356.49	358.28	351.39	354.92	350.74	8,554,600
2026-04-23	354.68	356.85	350.50	354.56	350.39	7,255,800
2026-04-22	350.88	358.56	349.10	353.52	349.36	11,807,300
2026-04-21	353.01	357.68	345.23	346.01	341.94	26,097,300
2026-04-20	324.19	325.40	320.12	323.48	319.67	9,050,600
2026-04-17	320.05	325.27	317.14	324.63	320.81	9,414,700
2026-04-16	315.00	318.61	313.11	316.40	312.68	5,205,600
2026-04-15	316.00	317.76	311.15	314.05	310.36	5,041,200
2026-04-14	312.51	319.62	312.51	314.19	310.49	5,864,500
2026-04-13	303.25	313.32	302.92	313.00	309.32	7,972,200
2026-04-10	307.95	310.37	304.20	304.33	300.75	5,212,900
2026-04-09	305.82	307.89	304.14	306.91	303.30	5,742,000
2026-04-08	312.00	312.97	304.83	305.98	302.38	9,645,000
2026-04-07	308.85	312.43	300.75	307.73	304.11	22,099,800
2026-04-06	277.88	283.30	277.25	281.36	278.05	7,097,000
2026-04-02	272.29	279.04	271.53	277.26	274.00	6,407,000
2026-04-01	274.21	275.30	270.76	273.98	270.76	5,473,400
2026-03-31	263.00	271.88	262.61	270.59	267.41	9,170,800
2026-03-30	260.18	262.33	256.67	261.79	258.71	7,774,700
2026-03-27	267.50	267.67	255.97	259.02	255.97	10,735,300
2026-03-26	269.99	274.64	267.18	268.05	264.90	6,218,800
2026-03-25	275.00	276.08	267.11	270.55	267.37	8,121,200
2026-03-24	268.87	273.38	267.59	272.28	269.08	5,911,700
2026-03-23	279.14	280.75	269.09	269.54	266.37	10,424,200
2026-03-20	278.99	283.10	275.00	275.59	272.35	38,893,000
2026-03-19	284.00	287.55	280.07	280.44	277.14	5,542,100
2026-03-18	285.20	288.40	283.07	284.33	280.99	4,544,100
2026-03-17	287.80	288.99	284.84	287.57	284.19	5,752,000
2026-03-16	283.98	287.40	281.04	285.49	282.13	4,854,000
2026-03-13	278.06	282.88	277.81	282.09	278.77	4,737,600
2026-03-12	284.78	287.56	276.29	277.05	273.79	10,512,300
2026-03-11	282.38	286.22	280.60	285.25	281.89	6,878,800
2026-03-10	287.38	287.58	278.90	282.34	279.02	6,075,600
2026-03-09	282.00	285.20	278.66	285.17	281.82	10,348,800
2026-03-06	287.34	291.33	283.05	286.48	280.93	6,816,900
2026-03-05	290.05	291.39	286.74	288.77	283.17	5,397,900
2026-03-04	289.01	294.34	287.68	291.96	286.30	7,796,000
2026-03-03	288.99	293.74	284.36	289.21	283.60	7,051,100
2026-03-02	288.16	295.31	287.50	294.93	289.21	8,141,400
2026-02-27	284.70	294.13	283.85	293.27	287.58	9,723,300
2026-02-26	286.98	295.26	285.23	286.66	281.10	10,210,000
2026-02-25	277.29	284.74	276.87	284.20	278.69	11,380,600
2026-02-24	282.20	282.40	271.80	273.95	268.64	9,684,500
2026-02-23	288.55	291.77	281.67	282.34	276.87	7,247,500
2026-02-20	288.90	290.80	285.55	290.00	284.38	6,974,100
2026-02-19	290.89	290.89	286.89	289.93	284.31	4,931,800
2026-02-18	290.00	290.13	286.29	288.20	282.61	6,632,000
2026-02-17	294.00	294.23	288.34	289.09	283.49	6,091,700
2026-02-13	285.63	293.46	284.51	293.19	287.51	10,281,900
2026-02-12	278.16	286.31	275.81	284.37	278.86	12,336,900
2026-02-11	272.44	279.69	269.80	278.91	273.50	6,333,100
2026-02-10	277.52	279.49	272.65	273.22	267.92	7,284,700
2026-02-09	274.15	280.18	273.32	275.70	270.35	10,371,600
2026-02-06	267.06	277.81	266.41	276.65	271.29	9,572,800
2026-02-05	274.29	276.89	266.29	268.55	263.34	13,035,300
2026-02-04	282.01	284.50	274.05	275.92	270.57	12,944,100
2026-02-03	284.70	288.09	278.60	284.18	278.67	10,809,100
2026-02-02	286.02	290.40	282.28	285.59	280.05	8,664,200
2026-01-30	292.10	292.95	284.70	286.93	281.37	12,022,200

← NewerPage 3 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.