UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 376.40 | 379.00 | 375.20 | 378.60 | 378.60 | 991 |
| 2026-10-22 | 373.00 | 380.00 | 371.60 | 379.60 | 379.60 | 663 |
| 2026-10-21 | 371.00 | 374.40 | 370.20 | 370.20 | 370.20 | 762 |
| 2026-10-20 | 364.20 | 373.60 | 362.80 | 373.60 | 373.60 | 1,114 |
| 2026-10-19 | 357.60 | 362.80 | 354.80 | 358.60 | 358.60 | 618 |
| 2026-10-16 | 363.20 | 366.60 | 353.80 | 356.60 | 356.60 | 925 |
| 2026-10-15 | 355.60 | 368.60 | 355.00 | 368.60 | 368.60 | 2,413 |
| 2026-10-14 | 338.00 | 354.00 | 336.20 | 351.20 | 351.20 | 1,133 |
| 2026-10-13 | 340.60 | 356.00 | 334.20 | 337.40 | 337.40 | 3,772 |
| 2026-10-12 | 339.20 | 340.60 | 335.80 | 335.80 | 335.80 | 546 |
| 2026-10-09 | 330.80 | 346.00 | 329.80 | 335.20 | 335.20 | 752 |
| 2026-10-08 | 334.00 | 335.00 | 329.80 | 331.80 | 331.80 | 961 |
| 2026-10-07 | 335.00 | 340.60 | 334.00 | 339.20 | 339.20 | 454 |
| 2026-10-06 | 337.00 | 338.60 | 333.20 | 333.20 | 333.20 | 516 |
| 2026-10-05 | 331.40 | 332.80 | 329.60 | 331.00 | 331.00 | 998 |
| 2026-10-02 | 325.20 | 326.80 | 325.20 | 325.80 | 325.80 | 155 |
| 2026-10-01 | 324.80 | 329.00 | 322.00 | 322.80 | 322.80 | 413 |
| 2026-09-30 | 330.00 | 331.20 | 323.00 | 326.40 | 326.40 | 454 |
| 2026-09-29 | 332.00 | 333.20 | 328.00 | 329.20 | 329.20 | 373 |
| 2026-09-28 | 331.80 | 332.80 | 330.00 | 330.00 | 330.00 | 399 |
| 2026-09-25 | 330.20 | 331.00 | 326.60 | 331.00 | 331.00 | 100 |
| 2026-09-24 | 326.00 | 328.20 | 325.00 | 326.60 | 326.60 | 492 |
| 2026-09-23 | 327.00 | 327.00 | 321.60 | 325.60 | 325.60 | 872 |
Page 1 of 1 · 23 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.