UnitedHealth Group Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	517.50	520.56	516.62	518.39	487.79	3,851
2023-12-20	524.04	524.68	519.05	522.47	491.63	514,238
2023-12-19	524.24	527.48	522.03	523.21	492.33	4,864
2023-12-18	532.27	532.27	525.77	526.72	495.63	1,884
2023-12-15	531.52	531.74	523.05	528.40	497.21	6,734
2023-12-14	549.01	549.01	529.51	533.09	501.62	151,231
2023-12-13	544.00	548.54	538.78	547.93	515.59	1,491
2023-12-12	547.92	547.92	542.82	544.80	512.64	53,707
2023-12-11	549.76	550.28	539.04	542.35	510.33	2,803
2023-12-08	550.22	550.81	544.77	548.03	515.68	825
2023-12-07	551.35	551.55	544.79	547.82	515.48	265,109
2023-12-06	547.56	551.43	547.19	550.89	518.37	2,081
2023-12-05	550.00	552.09	545.77	550.92	518.40	4,114
2023-12-04	548.26	551.86	543.13	546.63	514.36	4,071
2023-12-01	550.42	554.48	546.88	547.89	515.55	2,300
2023-11-30	536.74	551.79	534.16	550.02	515.78	1,882
2023-11-29	530.90	541.22	528.91	536.63	503.23	1,377
2023-11-28	545.63	545.72	540.57	542.61	508.84	3,036
2023-11-27	548.57	550.59	541.55	543.16	509.35	1,720
2023-11-24	544.50	547.40	543.96	547.40	513.33	1,921
2023-11-23	543.39	543.39	543.39	543.39	509.57	0
2023-11-22	542.97	544.25	540.74	543.39	509.57	1,439
2023-11-21	535.10	541.30	534.49	541.25	507.56	7,488
2023-11-20	533.61	535.69	532.03	533.24	500.05	2,730
2023-11-17	539.82	540.27	528.71	535.63	502.29	484,978
2023-11-16	538.41	544.13	537.84	538.29	504.78	1,790
2023-11-15	540.46	540.46	531.60	538.42	504.91	3,502
2023-11-14	542.43	542.43	536.97	539.66	506.07	5,382
2023-11-13	541.15	544.09	538.03	542.24	508.49	1,471
2023-11-10	542.68	542.68	536.54	541.82	508.10	1,150
2023-11-09	539.29	539.73	534.40	539.16	505.60	429
2023-11-08	540.00	541.41	534.47	534.47	501.20	1,646
2023-11-07	535.36	539.07	532.23	539.07	505.52	1,163
2023-11-06	530.90	535.94	530.01	533.20	500.01	58,833
2023-11-03	534.57	535.97	529.00	529.34	496.39	2,006
2023-11-02	532.00	535.67	526.97	535.42	502.09	3,495
2023-11-01	528.96	535.94	527.00	534.42	501.16	1,106
2023-10-31	535.00	536.63	532.10	535.76	502.41	1,043
2023-10-30	525.96	531.64	523.56	531.07	498.01	1,211
2023-10-27	526.62	527.46	521.57	524.50	491.85	1,816
2023-10-26	526.24	530.41	523.00	529.85	496.87	1,293
2023-10-25	527.29	532.34	520.07	528.71	495.80	4,941
2023-10-24	522.86	529.84	522.37	524.14	491.52	8,193
2023-10-23	528.00	528.00	521.66	523.10	490.54	5,481
2023-10-20	531.86	534.26	527.30	527.90	495.04	7,035
2023-10-19	536.82	537.82	529.18	532.25	499.12	4,088
2023-10-18	541.00	543.61	535.90	540.29	506.66	4,532
2023-10-17	539.25	542.19	534.86	535.39	502.06	11,368
2023-10-16	542.29	546.52	536.13	540.32	506.69	6,795
2023-10-13	534.00	544.45	525.54	539.40	505.83	6,946
2023-10-12	524.47	528.40	522.26	525.20	492.51	1,331
2023-10-11	524.24	525.55	520.06	521.18	488.74	4,735
2023-10-10	526.39	528.00	523.35	525.53	492.82	2,028
2023-10-09	521.15	526.82	520.43	526.80	494.01	1,559
2023-10-06	516.45	525.98	516.21	524.02	491.40	4,858
2023-10-05	511.62	515.50	511.39	515.06	483.00	4,738
2023-10-04	509.29	511.58	506.67	508.49	476.84	11,330
2023-10-03	513.30	513.30	508.95	512.06	480.19	723
2023-10-02	509.85	511.87	502.80	511.87	480.01	371,936
2023-09-29	510.00	510.00	504.82	504.82	473.40	1,166

← NewerPage 13 of 22 · 1,264 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.