Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 410.35 | 412.37 | 395.52 | 401.43 | 401.43 | 8,106,000 |
| 2026-10-15 | 401.24 | 414.12 | 400.00 | 406.67 | 406.67 | 10,158,200 |
| 2026-10-14 | 382.29 | 396.44 | 382.29 | 395.62 | 395.62 | 7,775,000 |
| 2026-10-13 | 397.63 | 399.88 | 372.80 | 377.76 | 377.76 | 12,651,800 |
| 2026-10-12 | 382.98 | 382.98 | 373.67 | 378.52 | 378.52 | 5,910,800 |
| 2026-10-09 | 373.94 | 387.52 | 373.02 | 379.30 | 379.30 | 7,462,300 |
| 2026-10-08 | 375.38 | 376.45 | 368.50 | 370.95 | 370.95 | 7,294,700 |
| 2026-10-07 | 375.92 | 383.48 | 372.01 | 375.98 | 375.98 | 5,628,600 |
| 2026-10-06 | 379.03 | 380.41 | 373.70 | 376.32 | 376.32 | 5,037,500 |
| 2026-10-05 | 372.33 | 379.14 | 368.05 | 378.58 | 378.58 | 5,823,300 |
| 2026-10-02 | 365.14 | 372.68 | 364.47 | 371.90 | 371.90 | 3,306,900 |
| 2026-10-01 | 367.99 | 371.86 | 362.60 | 365.20 | 365.20 | 3,940,700 |
| 2026-09-30 | 374.93 | 374.93 | 365.72 | 367.08 | 367.08 | 4,788,300 |
| 2026-09-29 | 374.88 | 376.59 | 371.33 | 374.94 | 374.94 | 3,284,700 |
| 2026-09-28 | 376.36 | 380.98 | 374.56 | 377.83 | 377.83 | 4,677,100 |
| 2026-09-25 | 375.95 | 379.17 | 371.17 | 376.59 | 376.59 | 4,077,400 |
| 2026-09-24 | 371.92 | 375.28 | 368.50 | 375.01 | 375.01 | 4,651,000 |
| 2026-09-23 | 370.89 | 372.61 | 366.00 | 371.29 | 371.29 | 3,859,300 |
| 2026-09-22 | 381.39 | 381.39 | 372.41 | 372.95 | 372.95 | 4,495,000 |
| 2026-09-21 | 377.87 | 378.95 | 373.82 | 377.56 | 377.56 | 5,712,300 |
| 2026-09-18 | 375.29 | 378.49 | 372.42 | 376.90 | 376.90 | 8,606,300 |
Page 1 of 1 · 21 trading days
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.