Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 294.33 | 295.60 | 289.22 | 292.29 | 286.62 | 13,456,400 |
| 2026-01-28 | 283.72 | 294.94 | 283.72 | 294.02 | 288.32 | 23,396,900 |
| 2026-01-27 | 293.97 | 299.50 | 280.40 | 282.70 | 277.22 | 65,836,900 |
| 2026-01-26 | 353.95 | 354.79 | 347.27 | 351.64 | 344.82 | 10,399,500 |
| 2026-01-23 | 354.28 | 357.87 | 352.99 | 356.26 | 349.35 | 9,082,200 |
| 2026-01-22 | 347.18 | 354.95 | 346.77 | 354.47 | 347.60 | 7,491,400 |
| 2026-01-21 | 339.43 | 348.08 | 338.69 | 347.75 | 341.01 | 8,933,300 |
| 2026-01-20 | 327.40 | 339.89 | 326.50 | 338.43 | 331.87 | 7,596,500 |
| 2026-01-16 | 334.86 | 336.20 | 330.43 | 331.02 | 324.60 | 8,039,100 |
| 2026-01-15 | 335.20 | 339.45 | 328.06 | 338.96 | 332.39 | 6,943,500 |
| 2026-01-14 | 335.37 | 340.11 | 334.10 | 334.96 | 328.47 | 5,740,900 |
| 2026-01-13 | 341.50 | 341.84 | 332.85 | 333.93 | 327.46 | 5,605,900 |
| 2026-01-12 | 341.42 | 342.65 | 333.94 | 340.51 | 333.91 | 7,146,400 |
| 2026-01-09 | 347.25 | 349.06 | 342.48 | 343.98 | 337.31 | 4,129,100 |
| 2026-01-08 | 341.01 | 347.90 | 340.80 | 346.85 | 340.13 | 5,059,300 |
| 2026-01-07 | 348.98 | 350.11 | 338.04 | 341.70 | 335.08 | 7,461,400 |
| 2026-01-06 | 348.35 | 352.61 | 345.12 | 348.97 | 342.20 | 9,441,900 |
| 2026-01-05 | 335.45 | 346.94 | 333.85 | 342.02 | 335.39 | 7,956,600 |
| 2026-01-02 | 330.90 | 340.26 | 327.50 | 336.40 | 329.88 | 6,863,600 |
| 2025-12-31 | 332.32 | 333.33 | 329.88 | 330.11 | 323.71 | 4,285,200 |
| 2025-12-30 | 329.73 | 336.15 | 329.51 | 332.16 | 325.72 | 4,432,500 |
| 2025-12-29 | 330.89 | 334.25 | 328.28 | 328.94 | 322.56 | 4,346,800 |
| 2025-12-26 | 327.20 | 331.89 | 326.26 | 331.83 | 325.40 | 4,359,300 |
| 2025-12-24 | 325.20 | 328.99 | 324.13 | 327.58 | 321.23 | 2,842,700 |
| 2025-12-23 | 324.00 | 327.80 | 323.76 | 324.80 | 318.50 | 4,463,300 |
| 2025-12-22 | 322.90 | 329.80 | 321.65 | 325.16 | 318.86 | 7,872,400 |
| 2025-12-19 | 328.06 | 334.60 | 326.07 | 327.42 | 321.07 | 10,553,000 |
| 2025-12-18 | 328.93 | 330.18 | 324.57 | 328.14 | 321.78 | 6,354,900 |
| 2025-12-17 | 333.61 | 335.52 | 330.48 | 331.63 | 325.20 | 4,685,600 |
| 2025-12-16 | 340.42 | 340.99 | 331.03 | 334.20 | 327.72 | 6,334,000 |
| 2025-12-15 | 340.99 | 344.96 | 337.00 | 341.10 | 334.49 | 6,447,200 |
| 2025-12-12 | 337.50 | 344.98 | 337.37 | 341.84 | 335.21 | 7,979,000 |
| 2025-12-11 | 330.37 | 339.25 | 328.76 | 336.73 | 330.20 | 7,513,200 |
| 2025-12-10 | 322.75 | 328.73 | 319.60 | 328.37 | 322.00 | 5,910,500 |
| 2025-12-09 | 323.16 | 326.36 | 322.48 | 323.60 | 317.33 | 4,628,400 |
| 2025-12-08 | 328.70 | 329.10 | 322.83 | 323.62 | 317.35 | 4,782,800 |
| 2025-12-05 | 335.00 | 335.71 | 328.51 | 330.91 | 322.33 | 5,906,000 |
| 2025-12-04 | 339.40 | 341.26 | 328.72 | 333.49 | 324.84 | 8,061,600 |
| 2025-12-03 | 326.00 | 341.41 | 325.01 | 339.71 | 330.90 | 9,770,000 |
| 2025-12-02 | 323.37 | 328.70 | 322.80 | 324.54 | 316.12 | 7,978,100 |
| 2025-12-01 | 327.16 | 330.06 | 323.03 | 323.21 | 314.83 | 6,154,600 |
| 2025-11-28 | 331.67 | 332.06 | 328.89 | 329.77 | 321.22 | 2,464,500 |
| 2025-11-26 | 326.59 | 335.19 | 325.89 | 329.71 | 321.16 | 5,504,200 |
| 2025-11-25 | 321.12 | 328.00 | 320.90 | 326.28 | 317.82 | 6,149,100 |
| 2025-11-24 | 324.53 | 325.85 | 317.62 | 319.05 | 310.77 | 10,773,800 |
| 2025-11-21 | 311.91 | 323.84 | 311.44 | 319.97 | 311.67 | 8,406,300 |
| 2025-11-20 | 310.81 | 314.75 | 310.00 | 311.54 | 303.46 | 7,337,600 |
| 2025-11-19 | 313.93 | 315.00 | 304.53 | 309.09 | 301.07 | 8,181,100 |
| 2025-11-18 | 317.01 | 317.50 | 308.77 | 313.58 | 305.45 | 9,182,100 |
| 2025-11-17 | 320.60 | 327.88 | 319.43 | 320.52 | 312.21 | 6,485,400 |
| 2025-11-14 | 326.95 | 328.21 | 320.49 | 321.86 | 313.51 | 8,676,500 |
| 2025-11-13 | 338.35 | 339.03 | 331.29 | 332.52 | 323.90 | 7,788,700 |
| 2025-11-12 | 328.45 | 343.17 | 327.08 | 339.06 | 330.27 | 10,403,300 |
| 2025-11-11 | 323.30 | 327.86 | 319.88 | 327.45 | 318.96 | 7,157,800 |
| 2025-11-10 | 319.99 | 324.25 | 317.17 | 321.58 | 313.24 | 9,283,800 |
| 2025-11-07 | 319.66 | 324.55 | 314.16 | 324.21 | 315.80 | 9,402,900 |
| 2025-11-06 | 328.92 | 332.37 | 321.45 | 321.56 | 313.22 | 7,922,100 |
| 2025-11-05 | 326.30 | 330.21 | 324.22 | 327.74 | 319.24 | 9,697,100 |
| 2025-11-04 | 327.63 | 336.50 | 327.20 | 330.83 | 322.25 | 9,646,600 |
| 2025-11-03 | 339.13 | 340.70 | 326.60 | 333.79 | 325.13 | 11,181,400 |
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.