Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 244.79 | 251.08 | 244.37 | 250.89 | 242.85 | 10,185,700 |
| 2025-08-07 | 246.42 | 248.75 | 239.50 | 244.67 | 236.83 | 11,369,900 |
| 2025-08-06 | 250.64 | 253.16 | 245.31 | 245.78 | 237.90 | 12,946,400 |
| 2025-08-05 | 241.16 | 252.07 | 240.05 | 251.00 | 242.96 | 23,795,900 |
| 2025-08-04 | 238.24 | 242.25 | 236.95 | 240.98 | 233.26 | 17,427,900 |
| 2025-08-01 | 250.61 | 251.49 | 234.60 | 237.77 | 230.15 | 39,989,200 |
| 2025-07-31 | 261.40 | 261.40 | 247.75 | 249.56 | 241.56 | 29,606,900 |
| 2025-07-30 | 264.80 | 266.63 | 258.12 | 266.04 | 257.52 | 22,371,800 |
| 2025-07-29 | 265.70 | 272.91 | 260.55 | 261.07 | 252.70 | 41,706,000 |
| 2025-07-28 | 283.50 | 285.00 | 279.69 | 282.12 | 273.08 | 15,779,400 |
| 2025-07-25 | 281.00 | 286.14 | 279.94 | 281.06 | 272.05 | 16,486,600 |
| 2025-07-24 | 283.10 | 289.21 | 278.22 | 278.58 | 269.65 | 22,585,200 |
| 2025-07-23 | 287.50 | 292.64 | 284.95 | 292.51 | 283.14 | 13,111,100 |
| 2025-07-22 | 282.63 | 287.11 | 282.00 | 285.13 | 275.99 | 14,600,300 |
| 2025-07-21 | 284.64 | 286.50 | 281.20 | 282.14 | 273.10 | 10,319,200 |
| 2025-07-18 | 287.89 | 288.07 | 280.81 | 282.65 | 273.59 | 14,979,700 |
| 2025-07-17 | 292.33 | 293.00 | 283.83 | 288.07 | 278.84 | 14,792,700 |
| 2025-07-16 | 292.55 | 295.99 | 290.75 | 292.49 | 283.12 | 9,714,000 |
| 2025-07-15 | 299.71 | 300.68 | 291.03 | 291.71 | 282.36 | 16,019,000 |
| 2025-07-14 | 301.64 | 304.04 | 299.00 | 300.58 | 290.95 | 10,681,400 |
| 2025-07-11 | 300.02 | 304.12 | 298.00 | 304.10 | 294.36 | 9,808,200 |
| 2025-07-10 | 303.06 | 304.93 | 296.60 | 299.51 | 289.91 | 11,355,600 |
| 2025-07-09 | 303.19 | 303.60 | 298.75 | 302.91 | 293.20 | 12,816,700 |
| 2025-07-08 | 304.23 | 308.30 | 303.80 | 307.70 | 297.84 | 9,613,800 |
| 2025-07-07 | 308.00 | 308.61 | 301.20 | 303.71 | 293.98 | 9,031,200 |
| 2025-07-03 | 309.84 | 312.25 | 308.23 | 308.55 | 298.66 | 6,161,100 |
| 2025-07-02 | 320.74 | 322.42 | 306.43 | 307.56 | 297.70 | 18,177,200 |
| 2025-07-01 | 311.97 | 326.55 | 311.08 | 326.14 | 315.69 | 17,865,500 |
| 2025-06-30 | 309.00 | 312.38 | 306.34 | 311.97 | 301.97 | 10,074,100 |
| 2025-06-27 | 302.95 | 310.45 | 302.20 | 309.11 | 299.21 | 15,304,400 |
| 2025-06-26 | 302.57 | 306.71 | 301.29 | 302.62 | 292.92 | 6,532,700 |
| 2025-06-25 | 304.38 | 304.38 | 299.80 | 302.02 | 292.34 | 8,722,100 |
| 2025-06-24 | 301.45 | 305.82 | 299.33 | 305.62 | 295.83 | 8,781,400 |
| 2025-06-23 | 301.90 | 302.47 | 295.52 | 300.68 | 291.05 | 12,274,700 |
| 2025-06-20 | 309.50 | 309.59 | 301.59 | 302.01 | 292.33 | 16,177,900 |
| 2025-06-18 | 307.55 | 311.79 | 306.23 | 307.20 | 297.36 | 12,205,600 |
| 2025-06-17 | 307.45 | 309.95 | 305.52 | 308.87 | 298.97 | 11,593,900 |
| 2025-06-16 | 313.00 | 313.27 | 304.79 | 307.66 | 297.80 | 14,240,100 |
| 2025-06-13 | 315.90 | 317.42 | 311.91 | 313.53 | 301.34 | 13,762,400 |
| 2025-06-12 | 311.40 | 318.80 | 308.51 | 318.50 | 306.12 | 15,957,200 |
| 2025-06-11 | 302.68 | 311.58 | 302.23 | 310.56 | 298.49 | 14,711,400 |
| 2025-06-10 | 303.80 | 305.12 | 300.59 | 303.79 | 291.98 | 11,384,100 |
| 2025-06-09 | 305.04 | 307.40 | 301.14 | 303.19 | 291.41 | 12,170,300 |
| 2025-06-06 | 297.23 | 304.39 | 297.15 | 303.22 | 291.43 | 12,589,000 |
| 2025-06-05 | 300.38 | 302.42 | 294.11 | 295.84 | 284.34 | 13,529,000 |
| 2025-06-04 | 303.54 | 307.64 | 300.20 | 300.38 | 288.71 | 11,255,600 |
| 2025-06-03 | 303.10 | 305.72 | 300.01 | 301.22 | 289.51 | 12,805,700 |
| 2025-06-02 | 303.12 | 313.55 | 300.97 | 304.72 | 292.88 | 19,074,400 |
| 2025-05-30 | 297.97 | 305.64 | 295.84 | 301.91 | 290.18 | 16,309,300 |
| 2025-05-29 | 296.80 | 303.38 | 295.00 | 298.17 | 286.58 | 16,221,100 |
| 2025-05-28 | 294.00 | 303.78 | 293.28 | 298.11 | 286.52 | 16,114,200 |
| 2025-05-27 | 299.50 | 299.95 | 289.13 | 295.00 | 283.53 | 20,144,600 |
| 2025-05-23 | 296.10 | 299.70 | 291.64 | 295.57 | 284.08 | 16,873,600 |
| 2025-05-22 | 293.89 | 305.67 | 292.50 | 296.67 | 285.14 | 27,159,600 |
| 2025-05-21 | 301.00 | 309.96 | 300.07 | 302.98 | 291.20 | 45,506,900 |
| 2025-05-20 | 320.92 | 324.64 | 312.58 | 321.58 | 309.08 | 41,487,000 |
| 2025-05-19 | 304.77 | 316.29 | 297.25 | 315.89 | 303.61 | 62,524,700 |
| 2025-05-16 | 279.29 | 294.49 | 269.14 | 291.91 | 280.56 | 71,094,300 |
| 2025-05-15 | 274.90 | 276.65 | 248.88 | 274.35 | 263.69 | 121,849,200 |
| 2025-05-14 | 321.45 | 322.94 | 307.11 | 308.01 | 296.04 | 40,029,600 |
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.