UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 495.00 | 495.00 | 495.00 | 495.00 | 469.61 | 0 |
| 2024-06-14 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-06-13 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-06-12 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-06-11 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-06-10 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-06-07 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-06-06 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-06-05 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-06-04 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-06-03 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-31 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-30 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-29 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-28 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-24 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-23 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-22 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-21 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-20 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-17 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-16 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-15 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-14 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-13 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-10 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-09 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-08 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-07 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-03 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-02 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-05-01 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-04-30 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-04-29 | 495.00 | 495.00 | 495.00 | 495.00 | 467.62 | 0 |
| 2024-04-26 | 492.19 | 497.14 | 491.26 | 495.00 | 467.62 | 221,544 |
| 2024-04-25 | 485.32 | 496.90 | 485.32 | 496.08 | 468.64 | 3,805 |
| 2024-04-24 | 483.25 | 488.26 | 480.49 | 487.45 | 460.49 | 10,780 |
| 2024-04-23 | 489.66 | 494.10 | 485.45 | 487.80 | 460.82 | 2,301 |
| 2024-04-22 | 501.13 | 501.13 | 493.70 | 496.51 | 469.05 | 910,183 |
| 2024-04-19 | 497.98 | 507.43 | 495.04 | 502.19 | 474.41 | 9,048 |
| 2024-04-18 | 486.45 | 502.00 | 486.13 | 494.74 | 467.38 | 9,598 |
| 2024-04-17 | 477.94 | 487.76 | 474.80 | 483.48 | 456.74 | 4,343 |
| 2024-04-16 | 447.00 | 479.50 | 447.00 | 468.56 | 442.64 | 8,779 |
| 2024-04-15 | 442.00 | 448.20 | 442.00 | 445.38 | 420.75 | 5,444 |
| 2024-04-12 | 442.85 | 442.85 | 436.46 | 438.44 | 414.19 | 3,962 |
| 2024-04-11 | 450.57 | 450.75 | 443.84 | 444.71 | 420.11 | 3,359 |
| 2024-04-10 | 456.42 | 458.87 | 449.78 | 451.60 | 426.62 | 4,564 |
| 2024-04-09 | 454.28 | 457.11 | 452.71 | 457.11 | 431.83 | 507,575 |
| 2024-04-08 | 455.52 | 457.00 | 453.98 | 455.79 | 430.58 | 1,593 |
| 2024-04-05 | 452.05 | 457.62 | 450.01 | 455.57 | 430.37 | 4,118 |
| 2024-04-04 | 461.05 | 461.73 | 456.57 | 461.22 | 435.71 | 31,214 |
| 2024-04-03 | 460.92 | 462.62 | 455.69 | 461.82 | 436.28 | 3,767 |
| 2024-04-02 | 470.95 | 470.95 | 449.69 | 453.20 | 428.13 | 8,875 |
| 2024-03-28 | 495.23 | 495.89 | 489.82 | 493.71 | 466.40 | 3,105 |
| 2024-03-27 | 494.85 | 495.41 | 491.59 | 492.99 | 465.72 | 2,304 |
| 2024-03-26 | 487.13 | 493.30 | 485.23 | 491.75 | 464.55 | 23,720 |
| 2024-03-25 | 489.33 | 491.19 | 484.26 | 485.55 | 458.69 | 2,800 |
| 2024-03-22 | 495.20 | 495.20 | 491.99 | 492.00 | 464.79 | 2,350 |
| 2024-03-21 | 492.28 | 496.39 | 491.60 | 492.06 | 464.84 | 6,259 |
| 2024-03-20 | 492.50 | 493.65 | 489.45 | 493.05 | 465.78 | 5,119 |
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.