UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 489.67 | 492.61 | 487.05 | 492.14 | 464.92 | 278,275 |
| 2024-03-18 | 491.00 | 491.99 | 486.19 | 486.92 | 459.99 | 5,285 |
| 2024-03-15 | 486.80 | 491.06 | 486.23 | 490.48 | 463.35 | 2,965 |
| 2024-03-14 | 488.72 | 489.85 | 485.39 | 487.75 | 460.77 | 92,094 |
| 2024-03-13 | 493.33 | 495.78 | 486.39 | 486.39 | 459.49 | 1,638 |
| 2024-03-12 | 487.31 | 492.33 | 487.31 | 491.41 | 464.23 | 2,789 |
| 2024-03-11 | 477.00 | 490.12 | 476.58 | 488.10 | 461.10 | 4,687 |
| 2024-03-08 | 480.00 | 484.11 | 474.78 | 482.88 | 456.17 | 2,264 |
| 2024-03-07 | 474.29 | 481.04 | 473.65 | 477.63 | 449.44 | 1,639 |
| 2024-03-06 | 475.78 | 479.75 | 468.65 | 472.02 | 444.16 | 2,553 |
| 2024-03-05 | 482.51 | 482.51 | 473.47 | 474.66 | 446.64 | 5,859 |
| 2024-03-04 | 483.39 | 489.53 | 480.41 | 481.79 | 453.35 | 3,213 |
| 2024-03-01 | 489.42 | 490.00 | 477.32 | 486.78 | 458.05 | 7,103 |
| 2024-02-29 | 496.48 | 502.06 | 492.00 | 492.00 | 462.96 | 293,199 |
| 2024-02-28 | 513.42 | 513.42 | 484.62 | 488.51 | 459.67 | 270,822 |
| 2024-02-27 | 524.76 | 525.55 | 520.71 | 523.86 | 492.94 | 1,410 |
| 2024-02-26 | 528.32 | 532.12 | 524.35 | 525.01 | 494.02 | 161,318 |
| 2024-02-23 | 526.75 | 530.39 | 525.57 | 526.43 | 495.36 | 1,263 |
| 2024-02-22 | 524.20 | 524.50 | 519.29 | 523.55 | 492.65 | 3,082 |
| 2024-02-21 | 523.02 | 523.67 | 518.12 | 520.34 | 489.63 | 4,880 |
| 2024-02-20 | 524.21 | 525.12 | 520.00 | 520.82 | 490.08 | 3,891 |
| 2024-02-19 | 523.21 | 523.21 | 523.21 | 523.21 | 492.33 | 0 |
| 2024-02-16 | 520.88 | 523.73 | 519.22 | 523.21 | 492.33 | 3,008 |
| 2024-02-15 | 517.00 | 521.64 | 516.07 | 518.32 | 487.72 | 4,246 |
| 2024-02-14 | 516.85 | 518.27 | 514.33 | 515.11 | 484.70 | 106,863 |
| 2024-02-13 | 521.69 | 526.76 | 517.33 | 517.33 | 486.79 | 1,951 |
| 2024-02-12 | 518.22 | 518.98 | 512.71 | 515.97 | 485.51 | 3,883 |
| 2024-02-09 | 518.99 | 520.00 | 516.22 | 517.46 | 486.92 | 1,308 |
| 2024-02-08 | 519.95 | 522.04 | 517.36 | 519.66 | 488.99 | 2,077 |
| 2024-02-07 | 512.69 | 520.80 | 512.69 | 517.41 | 486.87 | 3,364 |
| 2024-02-06 | 502.96 | 510.65 | 502.96 | 509.55 | 479.47 | 6,972 |
| 2024-02-05 | 510.75 | 511.04 | 500.10 | 503.39 | 473.68 | 4,886 |
| 2024-02-02 | 508.25 | 511.88 | 505.65 | 510.87 | 480.71 | 3,947 |
| 2024-02-01 | 507.91 | 510.21 | 502.83 | 507.01 | 477.08 | 1,621 |
| 2024-01-31 | 504.51 | 514.35 | 504.51 | 513.00 | 482.72 | 3,214 |
| 2024-01-30 | 504.54 | 506.05 | 499.50 | 504.20 | 474.44 | 321,356 |
| 2024-01-29 | 503.11 | 506.17 | 501.30 | 503.48 | 473.76 | 3,129 |
| 2024-01-26 | 493.28 | 503.22 | 490.91 | 502.27 | 472.62 | 2,540 |
| 2024-01-25 | 496.99 | 496.99 | 479.05 | 481.86 | 453.42 | 8,763 |
| 2024-01-24 | 517.90 | 521.80 | 513.72 | 514.81 | 484.42 | 1,239 |
| 2024-01-23 | 512.50 | 518.08 | 512.16 | 518.08 | 487.50 | 3,730 |
| 2024-01-22 | 505.00 | 511.97 | 496.36 | 511.20 | 481.03 | 13,553 |
| 2024-01-19 | 514.76 | 517.00 | 509.96 | 509.96 | 479.86 | 4,730 |
| 2024-01-18 | 501.87 | 512.26 | 497.39 | 510.56 | 480.42 | 7,612 |
| 2024-01-17 | 521.28 | 530.37 | 520.93 | 528.95 | 497.73 | 6,561 |
| 2024-01-16 | 522.00 | 524.50 | 517.73 | 519.03 | 488.39 | 8,765 |
| 2024-01-15 | 520.73 | 520.73 | 520.73 | 520.73 | 489.99 | 0 |
| 2024-01-12 | 510.00 | 529.00 | 510.00 | 520.73 | 489.99 | 18,506 |
| 2024-01-11 | 538.60 | 539.41 | 534.25 | 539.09 | 507.27 | 404 |
| 2024-01-10 | 538.37 | 541.23 | 536.42 | 537.81 | 506.06 | 731 |
| 2024-01-09 | 538.41 | 538.59 | 533.90 | 538.09 | 506.33 | 8,443 |
| 2024-01-08 | 537.38 | 539.92 | 528.15 | 532.89 | 501.43 | 266,793 |
| 2024-01-05 | 546.95 | 546.95 | 534.10 | 537.63 | 505.90 | 877 |
| 2024-01-04 | 545.00 | 548.83 | 544.30 | 545.35 | 513.15 | 2,690 |
| 2024-01-03 | 543.91 | 546.80 | 539.69 | 541.83 | 509.85 | 6,999 |
| 2024-01-02 | 535.00 | 538.34 | 526.84 | 535.80 | 504.17 | 4,670 |
| 2023-12-29 | 526.84 | 528.21 | 524.63 | 526.19 | 495.13 | 1,014 |
| 2023-12-28 | 525.49 | 527.71 | 525.49 | 527.00 | 495.89 | 2,278 |
| 2023-12-27 | 520.03 | 522.41 | 520.03 | 521.03 | 490.27 | 290,539 |
| 2023-12-22 | 520.30 | 521.68 | 518.15 | 519.05 | 488.41 | 1,497 |
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.