Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 335.74 | 342.00 | 309.10 | 311.38 | 299.28 | 59,478,300 |
| 2025-05-12 | 381.00 | 387.21 | 376.84 | 378.75 | 364.03 | 11,004,800 |
| 2025-05-09 | 385.67 | 386.55 | 378.54 | 380.64 | 365.85 | 8,381,100 |
| 2025-05-08 | 390.00 | 390.92 | 385.37 | 385.55 | 370.57 | 7,218,300 |
| 2025-05-07 | 395.35 | 395.52 | 385.70 | 391.06 | 375.86 | 8,517,200 |
| 2025-05-06 | 402.80 | 404.72 | 393.42 | 394.51 | 379.18 | 7,858,600 |
| 2025-05-05 | 399.12 | 409.70 | 397.59 | 404.81 | 389.08 | 8,157,200 |
| 2025-05-02 | 399.96 | 402.00 | 393.11 | 399.92 | 384.38 | 11,392,900 |
| 2025-05-01 | 411.32 | 411.99 | 399.86 | 400.68 | 385.11 | 9,316,800 |
| 2025-04-30 | 409.03 | 413.26 | 401.00 | 411.44 | 395.45 | 9,192,800 |
| 2025-04-29 | 421.19 | 421.75 | 409.10 | 409.23 | 393.32 | 9,909,100 |
| 2025-04-28 | 419.75 | 424.12 | 415.55 | 420.00 | 403.68 | 6,614,300 |
| 2025-04-25 | 423.56 | 423.56 | 412.02 | 418.64 | 402.37 | 9,263,800 |
| 2025-04-24 | 427.57 | 429.90 | 423.65 | 424.25 | 407.76 | 7,629,100 |
| 2025-04-23 | 427.07 | 438.85 | 423.75 | 427.96 | 411.33 | 8,345,700 |
| 2025-04-22 | 424.64 | 431.50 | 417.12 | 427.18 | 410.58 | 10,156,900 |
| 2025-04-21 | 449.76 | 453.50 | 424.81 | 425.33 | 408.80 | 13,029,900 |
| 2025-04-17 | 481.95 | 489.79 | 447.10 | 454.11 | 436.46 | 29,120,200 |
| 2025-04-16 | 585.32 | 594.81 | 582.96 | 585.04 | 562.30 | 4,192,100 |
| 2025-04-15 | 592.24 | 592.86 | 582.01 | 583.59 | 560.91 | 3,871,300 |
| 2025-04-14 | 595.00 | 595.63 | 579.29 | 587.06 | 564.24 | 4,839,300 |
| 2025-04-11 | 588.92 | 606.36 | 586.53 | 599.47 | 576.17 | 6,121,500 |
| 2025-04-10 | 580.24 | 601.88 | 580.00 | 594.40 | 571.30 | 8,646,000 |
| 2025-04-09 | 560.14 | 589.40 | 554.46 | 578.50 | 556.02 | 12,691,900 |
| 2025-04-08 | 582.17 | 585.01 | 547.46 | 553.08 | 531.58 | 11,762,300 |
| 2025-04-07 | 513.40 | 529.20 | 503.59 | 524.70 | 504.31 | 7,356,700 |
| 2025-04-04 | 540.64 | 551.74 | 524.84 | 525.05 | 504.64 | 9,919,000 |
| 2025-04-03 | 529.99 | 548.50 | 529.29 | 540.44 | 519.44 | 6,457,900 |
| 2025-04-02 | 522.95 | 525.00 | 516.80 | 523.20 | 502.87 | 2,378,900 |
| 2025-04-01 | 525.74 | 528.17 | 520.95 | 523.12 | 502.79 | 2,962,500 |
| 2025-03-31 | 519.18 | 528.12 | 518.59 | 523.75 | 503.39 | 5,238,700 |
| 2025-03-28 | 516.87 | 520.98 | 515.05 | 516.04 | 495.98 | 2,379,100 |
| 2025-03-27 | 516.29 | 521.08 | 512.95 | 515.72 | 495.68 | 2,822,200 |
| 2025-03-26 | 515.20 | 522.95 | 512.85 | 518.20 | 498.06 | 3,253,800 |
| 2025-03-25 | 518.28 | 519.00 | 511.53 | 513.43 | 493.47 | 3,015,100 |
| 2025-03-24 | 515.08 | 518.25 | 511.12 | 516.50 | 496.43 | 3,840,900 |
| 2025-03-21 | 511.68 | 519.00 | 505.09 | 516.85 | 496.76 | 10,244,900 |
| 2025-03-20 | 505.25 | 514.39 | 503.51 | 511.30 | 491.43 | 4,965,400 |
| 2025-03-19 | 505.04 | 506.35 | 500.06 | 503.20 | 483.64 | 3,317,600 |
| 2025-03-18 | 502.24 | 505.97 | 497.82 | 503.80 | 484.22 | 3,617,600 |
| 2025-03-17 | 487.51 | 500.61 | 485.95 | 499.02 | 479.62 | 5,152,300 |
| 2025-03-14 | 481.00 | 489.45 | 478.24 | 488.65 | 469.66 | 3,915,900 |
| 2025-03-13 | 479.45 | 484.06 | 475.00 | 481.52 | 462.81 | 2,876,600 |
| 2025-03-12 | 483.14 | 487.60 | 478.82 | 481.11 | 462.41 | 3,680,800 |
| 2025-03-11 | 482.50 | 486.77 | 477.14 | 486.04 | 467.15 | 4,101,000 |
| 2025-03-10 | 492.28 | 497.85 | 477.71 | 480.22 | 461.56 | 5,108,900 |
| 2025-03-07 | 483.83 | 499.92 | 483.37 | 493.48 | 472.28 | 5,434,100 |
| 2025-03-06 | 476.00 | 488.12 | 472.00 | 487.72 | 466.77 | 4,964,000 |
| 2025-03-05 | 471.07 | 479.08 | 471.01 | 475.98 | 455.53 | 3,637,100 |
| 2025-03-04 | 469.75 | 479.21 | 466.46 | 474.61 | 454.22 | 5,864,100 |
| 2025-03-03 | 474.37 | 477.27 | 465.21 | 467.05 | 446.99 | 5,700,200 |
| 2025-02-28 | 467.00 | 476.36 | 464.48 | 474.96 | 454.56 | 6,146,300 |
| 2025-02-27 | 466.17 | 475.40 | 465.02 | 468.56 | 448.43 | 4,216,800 |
| 2025-02-26 | 464.65 | 473.05 | 458.20 | 463.59 | 443.68 | 5,108,400 |
| 2025-02-25 | 460.77 | 470.76 | 450.07 | 470.38 | 450.17 | 9,101,000 |
| 2025-02-24 | 466.68 | 468.00 | 457.00 | 461.52 | 441.69 | 6,919,300 |
| 2025-02-21 | 439.55 | 469.70 | 438.50 | 466.42 | 446.38 | 19,864,900 |
| 2025-02-20 | 505.19 | 508.43 | 500.24 | 502.42 | 480.84 | 4,144,300 |
| 2025-02-19 | 501.33 | 511.86 | 498.15 | 511.04 | 489.09 | 4,380,300 |
| 2025-02-18 | 510.94 | 516.00 | 497.00 | 500.73 | 479.22 | 8,759,300 |
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.