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 |
| 2026-09-17 | 376.45 | 380.50 | 374.20 | 375.21 | 375.21 | 4,833,700 |
| 2026-09-16 | 375.90 | 380.22 | 373.63 | 375.26 | 375.26 | 4,414,900 |
| 2026-09-15 | 383.55 | 383.80 | 375.50 | 375.93 | 375.93 | 4,391,400 |
| 2026-09-14 | 381.44 | 386.46 | 379.28 | 383.55 | 383.55 | 4,474,000 |
| 2026-09-11 | 390.42 | 391.73 | 375.90 | 379.09 | 376.77 | 7,478,400 |
| 2026-09-10 | 396.00 | 399.27 | 387.60 | 388.28 | 385.90 | 4,339,900 |
| 2026-09-09 | 405.17 | 406.53 | 378.08 | 393.06 | 390.65 | 7,735,200 |
| 2026-09-08 | 392.40 | 403.89 | 390.44 | 400.84 | 398.39 | 7,049,400 |
| 2026-09-04 | 397.05 | 402.23 | 395.20 | 397.14 | 394.71 | 5,565,400 |
| 2026-09-03 | 400.02 | 405.16 | 395.30 | 400.94 | 398.49 | 5,488,900 |
| 2026-09-02 | 399.27 | 401.14 | 396.51 | 399.66 | 397.21 | 3,265,300 |
| 2026-09-01 | 392.08 | 399.60 | 391.78 | 396.30 | 393.87 | 3,716,200 |
| 2026-08-31 | 393.52 | 394.49 | 387.71 | 389.41 | 387.03 | 5,748,000 |
| 2026-08-28 | 396.42 | 396.74 | 392.66 | 392.95 | 390.55 | 2,455,500 |
| 2026-08-27 | 396.87 | 399.88 | 393.77 | 395.05 | 392.63 | 3,668,200 |
| 2026-08-26 | 396.33 | 406.25 | 396.01 | 401.01 | 398.56 | 3,557,000 |
| 2026-08-25 | 397.80 | 399.03 | 395.62 | 396.59 | 394.16 | 2,655,000 |
| 2026-08-24 | 391.04 | 399.58 | 390.86 | 398.76 | 396.32 | 4,683,900 |
| 2026-08-21 | 386.00 | 393.66 | 386.00 | 390.11 | 387.72 | 4,879,600 |
| 2026-08-20 | 388.25 | 392.71 | 383.83 | 384.85 | 382.49 | 4,497,200 |
| 2026-08-19 | 394.57 | 396.80 | 386.33 | 388.61 | 386.23 | 5,268,500 |
| 2026-08-18 | 397.43 | 398.79 | 393.51 | 393.93 | 391.52 | 3,605,100 |
| 2026-08-17 | 398.57 | 398.90 | 391.43 | 395.62 | 393.20 | 5,295,100 |
| 2026-08-14 | 398.00 | 403.18 | 396.56 | 401.73 | 399.27 | 3,476,400 |
| 2026-08-13 | 405.59 | 407.32 | 398.59 | 399.06 | 396.62 | 4,170,200 |
| 2026-08-12 | 400.98 | 407.20 | 400.50 | 405.59 | 403.11 | 3,317,200 |
| 2026-08-11 | 409.00 | 410.90 | 401.32 | 402.19 | 399.73 | 3,398,900 |
| 2026-08-10 | 408.60 | 413.07 | 407.99 | 408.74 | 406.24 | 3,182,200 |
| 2026-08-07 | 401.59 | 410.64 | 400.66 | 407.08 | 404.59 | 4,095,900 |
| 2026-08-06 | 415.27 | 416.97 | 402.40 | 403.97 | 401.50 | 4,712,400 |
| 2026-08-05 | 403.19 | 416.36 | 397.80 | 412.75 | 410.22 | 5,399,000 |
| 2026-08-04 | 415.56 | 416.00 | 406.67 | 407.55 | 405.06 | 5,266,300 |
| 2026-08-03 | 417.43 | 419.34 | 413.32 | 415.36 | 412.82 | 3,209,600 |
| 2026-07-31 | 422.00 | 422.81 | 414.06 | 414.40 | 411.86 | 3,920,900 |
| 2026-07-30 | 415.19 | 427.34 | 411.29 | 421.47 | 418.89 | 3,647,500 |
| 2026-07-29 | 428.26 | 431.68 | 420.35 | 420.57 | 418.00 | 5,257,900 |
| 2026-07-28 | 419.93 | 430.46 | 415.11 | 428.79 | 426.17 | 5,917,300 |
| 2026-07-27 | 422.51 | 422.88 | 412.54 | 417.64 | 415.08 | 4,615,700 |
| 2026-07-24 | 425.24 | 429.00 | 418.92 | 420.74 | 418.17 | 3,752,500 |
Page 1 of 3 · 126 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.