Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 529.00 | 533.20 | 522.91 | 523.51 | 501.02 | 3,705,300 |
| 2025-02-13 | 530.90 | 534.33 | 527.10 | 531.18 | 508.36 | 2,835,100 |
| 2025-02-12 | 539.85 | 542.35 | 525.51 | 527.40 | 504.74 | 3,859,200 |
| 2025-02-11 | 535.00 | 547.54 | 528.27 | 533.92 | 510.98 | 2,631,900 |
| 2025-02-10 | 527.67 | 534.16 | 523.38 | 533.37 | 510.46 | 3,143,100 |
| 2025-02-07 | 529.20 | 532.39 | 525.39 | 527.03 | 504.39 | 3,349,100 |
| 2025-02-06 | 537.89 | 539.10 | 525.27 | 530.04 | 507.27 | 3,926,800 |
| 2025-02-05 | 530.73 | 540.70 | 521.91 | 539.81 | 516.62 | 4,621,600 |
| 2025-02-04 | 545.20 | 548.81 | 541.51 | 545.45 | 522.02 | 2,869,900 |
| 2025-02-03 | 542.00 | 553.91 | 541.07 | 548.18 | 524.63 | 4,083,600 |
| 2025-01-31 | 543.24 | 549.16 | 541.41 | 542.49 | 519.19 | 4,120,500 |
| 2025-01-30 | 539.47 | 547.11 | 535.00 | 545.57 | 522.13 | 2,924,700 |
| 2025-01-29 | 541.73 | 543.48 | 534.01 | 538.10 | 514.99 | 2,737,600 |
| 2025-01-28 | 543.01 | 546.50 | 537.84 | 542.48 | 519.18 | 3,162,700 |
| 2025-01-27 | 539.98 | 551.91 | 539.98 | 543.52 | 520.17 | 4,263,000 |
| 2025-01-24 | 528.11 | 534.63 | 524.51 | 532.51 | 509.64 | 3,671,200 |
| 2025-01-23 | 527.87 | 531.48 | 519.32 | 529.77 | 507.01 | 4,580,800 |
| 2025-01-22 | 521.66 | 524.44 | 516.00 | 519.72 | 497.39 | 3,756,100 |
| 2025-01-21 | 514.05 | 525.00 | 512.82 | 524.99 | 502.44 | 5,682,100 |
| 2025-01-17 | 505.62 | 521.82 | 502.80 | 509.76 | 487.86 | 7,495,700 |
| 2025-01-16 | 530.35 | 539.84 | 510.00 | 510.59 | 488.66 | 9,059,900 |
| 2025-01-15 | 537.10 | 546.29 | 534.33 | 543.42 | 520.08 | 4,103,900 |
| 2025-01-14 | 539.65 | 544.55 | 536.55 | 543.74 | 520.38 | 3,978,300 |
| 2025-01-13 | 535.04 | 547.40 | 533.14 | 541.14 | 517.89 | 6,472,500 |
| 2025-01-10 | 526.64 | 535.45 | 518.47 | 520.69 | 498.32 | 5,467,500 |
| 2025-01-08 | 514.50 | 524.67 | 509.51 | 524.52 | 501.99 | 4,141,700 |
| 2025-01-07 | 518.85 | 519.50 | 511.22 | 514.25 | 492.16 | 3,914,500 |
| 2025-01-06 | 513.00 | 520.30 | 509.82 | 513.67 | 491.60 | 4,444,800 |
| 2025-01-03 | 506.35 | 516.29 | 505.38 | 513.00 | 490.96 | 3,019,500 |
| 2025-01-02 | 508.00 | 512.11 | 503.29 | 504.51 | 482.84 | 4,234,900 |
| 2024-12-31 | 509.35 | 511.00 | 503.34 | 505.86 | 484.13 | 4,214,000 |
| 2024-12-30 | 506.86 | 509.73 | 500.66 | 507.80 | 485.99 | 5,408,600 |
| 2024-12-27 | 509.42 | 513.18 | 507.80 | 509.99 | 488.08 | 3,471,800 |
| 2024-12-26 | 505.65 | 512.22 | 504.73 | 511.15 | 489.19 | 3,387,000 |
| 2024-12-24 | 504.40 | 506.10 | 500.59 | 506.10 | 484.36 | 1,824,400 |
| 2024-12-23 | 500.76 | 508.78 | 499.05 | 506.34 | 484.59 | 4,286,000 |
| 2024-12-20 | 489.29 | 502.64 | 488.73 | 500.13 | 478.65 | 10,956,900 |
| 2024-12-19 | 500.14 | 503.65 | 486.24 | 489.25 | 468.23 | 7,418,100 |
| 2024-12-18 | 488.43 | 506.54 | 486.00 | 499.72 | 478.25 | 10,147,600 |
| 2024-12-17 | 487.00 | 495.60 | 475.82 | 485.52 | 464.66 | 14,132,700 |
| 2024-12-16 | 518.00 | 521.70 | 496.08 | 498.50 | 477.09 | 8,880,000 |
| 2024-12-13 | 515.64 | 527.53 | 510.72 | 520.48 | 498.12 | 8,202,900 |
| 2024-12-12 | 531.53 | 534.00 | 514.19 | 515.76 | 493.60 | 9,403,800 |
| 2024-12-11 | 555.66 | 558.10 | 532.67 | 533.53 | 510.61 | 10,363,000 |
| 2024-12-10 | 562.00 | 567.75 | 557.03 | 565.19 | 540.91 | 5,360,600 |
| 2024-12-09 | 552.00 | 562.98 | 544.64 | 560.62 | 536.54 | 7,684,700 |
| 2024-12-06 | 582.11 | 582.11 | 544.14 | 549.62 | 524.00 | 13,003,600 |
| 2024-12-05 | 605.64 | 608.99 | 573.89 | 578.97 | 551.98 | 5,943,700 |
| 2024-12-04 | 611.02 | 622.83 | 606.97 | 610.79 | 582.32 | 4,147,600 |
| 2024-12-03 | 610.85 | 615.75 | 604.82 | 605.23 | 577.02 | 2,329,900 |
| 2024-12-02 | 614.00 | 614.00 | 600.77 | 608.52 | 580.15 | 3,364,900 |
| 2024-11-29 | 608.80 | 615.78 | 606.62 | 610.20 | 581.76 | 2,010,800 |
| 2024-11-27 | 611.03 | 617.45 | 606.70 | 608.38 | 580.02 | 2,269,800 |
| 2024-11-26 | 608.24 | 608.47 | 598.88 | 606.79 | 578.51 | 2,693,600 |
| 2024-11-25 | 597.58 | 609.84 | 595.01 | 605.83 | 577.59 | 5,146,200 |
| 2024-11-22 | 598.56 | 601.26 | 588.67 | 590.87 | 563.33 | 3,197,900 |
| 2024-11-21 | 600.00 | 604.00 | 596.73 | 597.49 | 569.64 | 2,722,900 |
| 2024-11-20 | 582.71 | 602.64 | 581.55 | 600.50 | 572.51 | 3,928,600 |
| 2024-11-19 | 582.72 | 586.84 | 576.77 | 577.00 | 550.10 | 3,198,300 |
| 2024-11-18 | 589.44 | 594.14 | 585.32 | 589.65 | 562.16 | 2,577,100 |
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.