UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 314.00 | 318.00 | 313.80 | 317.40 | 313.52 | 917 |
| 2026-05-07 | 312.20 | 313.20 | 310.40 | 312.00 | 308.19 | 770 |
| 2026-05-06 | 307.00 | 313.40 | 304.20 | 313.00 | 309.17 | 6,005 |
| 2026-05-05 | 317.60 | 317.60 | 310.40 | 310.40 | 306.61 | 1,599 |
| 2026-05-04 | 313.80 | 315.40 | 312.00 | 314.80 | 310.95 | 2,329 |
| 2026-04-30 | 314.20 | 316.20 | 311.20 | 314.60 | 310.75 | 2,125 |
| 2026-04-29 | 312.40 | 316.00 | 311.00 | 313.80 | 309.96 | 1,572 |
| 2026-04-28 | 302.20 | 311.80 | 301.40 | 311.40 | 307.59 | 4,572 |
| 2026-04-27 | 301.40 | 302.80 | 297.80 | 298.00 | 294.36 | 1,199 |
| 2026-04-24 | 302.20 | 305.00 | 300.00 | 301.40 | 297.72 | 2,101 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 2.0636 USD |
| 2026-06-15 | 2.0636 USD |
| 2026-03-09 | 1.9658 USD |
| 2025-12-08 | 1.9658 USD |
| 2025-09-15 | 1.9658 USD |
| 2025-06-16 | 1.9658 USD |
| 2025-03-10 | 1.8680 USD |
| 2024-12-09 | 1.8680 USD |
| 2024-09-16 | 1.8680 USD |
| 2024-06-17 | 1.8680 USD |
| 2024-03-08 | 1.6723 USD |
| 2023-12-01 | 1.6723 USD |
| 2023-09-08 | 1.6723 USD |
| 2023-06-16 | 1.6723 USD |
| 2023-03-10 | 1.4677 USD |
| 2022-12-02 | 1.4677 USD |
| 2022-09-09 | 1.4677 USD |
| 2022-06-16 | 1.4677 USD |
| 2022-03-11 | 1.2898 USD |
| 2021-12-03 | 1.2898 USD |
| 2021-09-10 | 1.2898 USD |
| 2021-06-18 | 1.2898 USD |
| 2021-03-12 | 1.1119 USD |
| 2020-12-04 | 1.1119 USD |
| 2020-09-11 | 1.1119 USD |
| 2020-06-19 | 1.1119 USD |
| 2020-03-13 | 0.9607 USD |
| 2019-12-06 | 0.9607 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.