Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	344.39	346.28	337.12	341.56	332.70	8,390,800
2025-10-30	347.52	354.54	343.60	344.75	335.81	11,441,900
2025-10-29	364.28	366.15	353.88	355.26	346.05	11,874,900
2025-10-28	380.68	381.00	358.63	367.84	358.30	18,858,700
2025-10-27	363.50	366.22	361.40	365.98	356.49	7,766,400
2025-10-24	361.37	365.42	360.03	362.50	353.10	5,462,100
2025-10-23	355.58	362.28	353.64	360.45	351.10	5,756,700
2025-10-22	363.96	364.00	358.00	361.49	352.11	7,833,000
2025-10-21	365.14	371.05	361.50	365.37	355.89	6,885,300
2025-10-20	358.54	365.57	357.51	364.48	355.03	5,996,500
2025-10-17	351.00	358.39	350.83	356.60	347.35	8,608,400
2025-10-16	361.84	362.00	354.40	356.67	347.42	5,872,100
2025-10-15	359.39	364.22	355.85	361.15	351.78	6,579,600
2025-10-14	354.95	362.33	353.40	359.93	350.59	5,974,800
2025-10-13	354.74	359.16	353.32	358.66	349.36	5,659,400
2025-10-10	369.40	369.40	352.51	354.50	345.31	13,141,900
2025-10-09	372.52	376.22	366.08	367.69	358.15	8,759,800
2025-10-08	366.93	374.63	365.80	369.92	360.33	9,438,300
2025-10-07	359.41	364.72	358.06	363.66	354.23	7,236,200
2025-10-06	361.03	362.52	357.11	358.77	349.46	7,181,700
2025-10-03	357.25	368.00	356.61	360.20	350.86	13,494,800
2025-10-02	347.29	355.08	344.65	353.72	344.55	8,564,200
2025-10-01	343.90	348.70	341.63	348.30	339.27	8,825,500
2025-09-30	343.75	349.32	342.33	345.30	336.34	7,429,700
2025-09-29	343.98	345.55	341.45	345.18	336.23	6,878,900
2025-09-26	347.93	349.97	341.30	344.08	335.16	6,774,700
2025-09-25	348.90	350.19	343.60	345.56	336.60	8,104,900
2025-09-24	350.20	354.50	347.84	351.81	342.69	9,016,300
2025-09-23	341.00	352.70	339.96	347.69	338.67	12,504,100
2025-09-22	334.46	342.48	332.60	341.30	332.45	8,903,700
2025-09-19	336.50	340.96	333.84	336.69	327.96	13,656,800
2025-09-18	343.53	344.93	334.12	334.82	326.14	11,255,600
2025-09-17	337.69	343.00	337.69	341.61	332.75	8,467,700
2025-09-16	347.50	349.04	338.32	339.78	330.97	12,695,800
2025-09-15	351.26	351.71	342.53	347.89	338.87	11,035,900
2025-09-12	355.90	362.31	352.46	352.51	341.21	14,016,200
2025-09-11	349.00	360.98	345.84	353.61	342.28	18,943,500
2025-09-10	345.56	348.57	341.40	346.78	335.67	17,804,300
2025-09-09	332.50	351.71	327.16	347.92	336.77	46,408,900
2025-09-08	319.71	321.65	313.80	320.25	309.99	18,438,600
2025-09-05	310.44	317.94	308.20	315.39	305.28	14,126,700
2025-09-04	306.10	311.91	304.10	310.38	300.43	7,725,700
2025-09-03	308.11	309.59	303.70	307.88	298.01	9,654,600
2025-09-02	308.31	312.89	307.30	308.80	298.90	10,957,100
2025-08-29	302.30	310.00	300.91	309.87	299.94	12,065,400
2025-08-28	304.25	304.47	299.40	302.29	292.60	11,235,000
2025-08-27	300.54	305.97	300.50	303.88	294.14	9,982,800
2025-08-26	304.31	308.96	294.20	300.43	290.80	16,303,200
2025-08-25	308.49	308.87	302.73	304.86	295.09	8,917,100
2025-08-22	306.10	310.68	304.58	307.42	297.57	14,930,000
2025-08-21	302.29	306.57	297.80	303.35	293.63	13,359,000
2025-08-20	306.40	307.20	295.70	299.84	290.23	16,679,000
2025-08-19	308.90	310.50	299.21	304.24	294.49	22,348,600
2025-08-18	313.18	316.40	307.42	308.49	298.60	39,600,500
2025-08-15	301.71	310.30	294.71	304.01	294.27	68,198,500
2025-08-14	272.10	273.85	267.00	271.49	262.79	25,011,100
2025-08-13	264.39	272.19	262.89	271.81	263.10	19,480,300
2025-08-12	254.02	262.88	253.67	261.57	253.19	12,171,800
2025-08-11	253.87	258.40	252.14	252.37	244.28	11,779,500
2025-08-08	244.79	251.08	244.37	250.89	242.85	10,185,700

← NewerPage 5 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.