Unitedhealth Group Inc historical data

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

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

← NewerPage 4 of 79 · 4,728 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.