UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 421.60 | 425.25 | 416.57 | 417.69 | 417.69 | 6,646 |
| 2026-10-22 | 416.00 | 426.46 | 412.88 | 424.45 | 424.45 | 6,512 |
| 2026-10-21 | 414.73 | 424.00 | 411.49 | 416.75 | 416.75 | 10,913 |
| 2026-10-20 | 406.18 | 422.29 | 396.66 | 420.39 | 420.39 | 17,392 |
| 2026-10-19 | 402.17 | 408.59 | 395.45 | 404.64 | 404.64 | 5,770 |
| 2026-10-16 | 405.50 | 413.00 | 396.00 | 402.04 | 402.04 | 11,411 |
| 2026-10-15 | 397.60 | 414.13 | 392.59 | 410.24 | 410.24 | 15,798 |
| 2026-10-14 | 378.00 | 395.43 | 377.70 | 391.68 | 391.68 | 9,424 |
| 2026-10-13 | 382.50 | 399.84 | 372.56 | 379.14 | 379.14 | 30,884 |
| 2026-10-12 | 381.10 | 382.98 | 373.91 | 376.60 | 376.60 | 3,043 |
| 2026-10-09 | 370.60 | 387.40 | 370.16 | 380.11 | 380.11 | 4,709 |
| 2026-10-08 | 374.00 | 377.92 | 368.50 | 372.40 | 372.40 | 2,007 |
| 2026-10-07 | 374.91 | 383.38 | 373.85 | 381.55 | 381.55 | 2,804 |
| 2026-10-06 | 373.57 | 373.57 | 373.57 | 373.57 | 373.57 | 0 |
| 2026-10-05 | 371.91 | 373.98 | 368.00 | 373.57 | 373.57 | 2,526 |
| 2026-10-02 | 366.95 | 370.14 | 364.51 | 369.80 | 369.80 | 3,079 |
| 2026-10-01 | 367.00 | 371.98 | 362.50 | 363.96 | 363.96 | 4,112 |
| 2026-09-30 | 375.49 | 376.50 | 365.68 | 369.02 | 369.02 | 2,550 |
| 2026-09-29 | 377.32 | 384.78 | 371.48 | 374.13 | 374.13 | 2,169 |
| 2026-09-28 | 377.93 | 380.88 | 374.50 | 375.76 | 375.76 | 1,526 |
| 2026-09-25 | 375.28 | 378.99 | 371.19 | 376.27 | 376.27 | 1,842 |
| 2026-09-24 | 369.86 | 369.86 | 369.86 | 369.86 | 369.86 | 0 |
| 2026-09-23 | 374.00 | 374.00 | 365.95 | 369.86 | 369.86 | 3,498 |
| 2026-09-22 | 377.80 | 381.50 | 372.47 | 373.92 | 373.92 | 3,144 |
| 2026-09-21 | 377.75 | 379.76 | 373.90 | 377.14 | 377.14 | 3,907 |
| 2026-09-18 | 376.25 | 377.38 | 372.43 | 374.72 | 374.72 | 1,768 |
| 2026-09-17 | 378.65 | 380.45 | 374.00 | 379.64 | 379.64 | 1,740 |
| 2026-09-16 | 376.48 | 380.28 | 373.43 | 378.67 | 378.67 | 2,026 |
| 2026-09-15 | 383.08 | 384.05 | 375.50 | 377.07 | 377.07 | 3,487 |
| 2026-09-14 | 378.78 | 386.47 | 377.99 | 384.18 | 384.18 | 4,587 |
| 2026-09-11 | 390.30 | 392.50 | 376.93 | 378.88 | 376.56 | 4,460 |
| 2026-09-10 | 394.99 | 399.26 | 389.04 | 390.69 | 388.30 | 1,977 |
| 2026-09-09 | 401.98 | 401.98 | 401.98 | 401.98 | 399.52 | 0 |
| 2026-09-08 | 394.57 | 404.00 | 390.73 | 401.98 | 399.52 | 3,464 |
| 2026-09-07 | 399.52 | 399.52 | 399.52 | 399.52 | 397.07 | 0 |
| 2026-09-04 | 399.52 | 399.52 | 399.52 | 399.52 | 397.07 | 0 |
| 2026-09-03 | 399.52 | 399.52 | 399.52 | 399.52 | 397.07 | 0 |
| 2026-09-02 | 395.42 | 401.11 | 395.39 | 399.52 | 397.07 | 3,573 |
| 2026-09-01 | 390.00 | 399.69 | 389.00 | 395.81 | 393.39 | 5,994 |
| 2026-08-31 | 393.00 | 395.30 | 389.00 | 391.27 | 388.87 | 2,346 |
| 2026-08-28 | 395.99 | 397.00 | 392.26 | 394.23 | 391.82 | 8,981 |
| 2026-08-27 | 402.78 | 402.78 | 402.78 | 402.78 | 400.31 | 0 |
| 2026-08-26 | 396.60 | 406.86 | 395.75 | 402.78 | 400.31 | 3,145 |
| 2026-08-25 | 399.72 | 400.00 | 395.40 | 397.37 | 394.94 | 7,817 |
| 2026-08-24 | 390.57 | 390.57 | 390.57 | 390.57 | 388.18 | 0 |
| 2026-08-21 | 392.00 | 394.00 | 389.10 | 390.57 | 388.18 | 6,389 |
| 2026-08-20 | 395.41 | 395.41 | 395.41 | 395.41 | 392.99 | 0 |
| 2026-08-19 | 395.41 | 395.41 | 395.41 | 395.41 | 392.99 | 0 |
| 2026-08-18 | 396.47 | 398.84 | 394.76 | 395.41 | 392.99 | 2,413 |
| 2026-08-17 | 400.20 | 401.74 | 391.51 | 394.28 | 391.87 | 3,873 |
| 2026-08-14 | 399.00 | 403.04 | 396.50 | 401.66 | 399.20 | 3,771 |
| 2026-08-13 | 405.90 | 408.00 | 400.12 | 400.64 | 398.19 | 1,613 |
| 2026-08-12 | 404.57 | 404.57 | 404.57 | 404.57 | 402.09 | 0 |
| 2026-08-11 | 409.86 | 411.00 | 402.70 | 404.57 | 402.09 | 5,669 |
| 2026-08-10 | 406.50 | 413.50 | 404.72 | 410.20 | 407.69 | 5,742 |
| 2026-08-07 | 405.62 | 405.62 | 405.62 | 405.62 | 403.14 | 0 |
| 2026-08-06 | 413.82 | 417.99 | 403.24 | 405.62 | 403.14 | 3,922 |
| 2026-08-05 | 408.80 | 416.55 | 397.80 | 415.38 | 412.84 | 5,524 |
| 2026-08-04 | 415.59 | 417.00 | 406.54 | 410.49 | 407.98 | 7,395 |
| 2026-08-03 | 414.92 | 419.50 | 412.27 | 416.28 | 413.73 | 2,252 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
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 |
| 2023-06-16 | 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.