UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 278.75 | 279.50 | 276.30 | 276.30 | 268.84 | 1,857 |
| 2025-11-10 | 278.45 | 280.15 | 274.50 | 276.25 | 268.79 | 4,475 |
| 2025-11-07 | 276.95 | 277.40 | 272.85 | 273.75 | 266.36 | 4,315 |
| 2025-11-06 | 285.10 | 288.00 | 280.95 | 281.70 | 274.09 | 1,372 |
| 2025-11-05 | 286.25 | 287.95 | 282.85 | 283.50 | 275.84 | 2,120 |
| 2025-11-04 | 284.70 | 292.45 | 284.10 | 290.10 | 282.26 | 5,265 |
| 2025-11-03 | 296.20 | 297.20 | 284.05 | 288.10 | 280.32 | 11,564 |
| 2025-10-31 | 297.90 | 299.90 | 295.55 | 295.95 | 287.96 | 3,828 |
| 2025-10-30 | 305.50 | 306.25 | 297.50 | 298.45 | 290.39 | 9,386 |
| 2025-10-29 | 316.45 | 316.45 | 307.70 | 307.85 | 299.53 | 12,230 |
| 2025-10-28 | 315.70 | 331.35 | 308.80 | 319.00 | 310.38 | 12,910 |
| 2025-10-27 | 313.45 | 314.50 | 311.00 | 312.25 | 303.82 | 3,981 |
| 2025-10-24 | 311.95 | 313.85 | 309.60 | 312.80 | 304.35 | 2,790 |
| 2025-10-23 | 307.50 | 308.95 | 305.30 | 308.60 | 300.26 | 4,136 |
← NewerPage 5 of 5 · 254 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.