Unitedhealth Group Inc historical data
| 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 |
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.