UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	505.97	513.92	505.97	509.64	477.91	8,878
2023-09-27	506.23	506.23	501.15	502.06	470.81	2,264
2023-09-26	508.84	508.94	504.73	505.82	474.34	639
2023-09-25	499.00	510.33	499.00	510.33	478.57	401,327
2023-09-22	499.50	509.13	498.70	507.57	475.97	112,240
2023-09-21	495.30	505.00	493.51	503.46	472.12	106,118
2023-09-20	482.51	493.11	479.39	492.08	461.45	3,621
2023-09-19	486.06	486.06	476.70	478.98	449.17	1,482,319
2023-09-18	487.50	488.41	483.97	486.73	456.43	30,232
2023-09-15	485.74	489.44	484.16	485.90	455.66	22,475
2023-09-14	482.63	484.23	479.04	484.23	454.09	1,377
2023-09-13	480.84	483.91	480.14	481.75	451.76	4,486
2023-09-12	477.82	483.58	472.52	483.47	453.38	38,085
2023-09-11	481.97	483.33	479.79	480.12	450.24	4,816
2023-09-08	480.19	482.97	478.96	480.00	450.12	778
2023-09-07	479.90	487.09	479.90	487.09	455.01	2,098
2023-09-06	482.09	482.09	477.71	477.86	446.39	2,072
2023-09-05	478.82	484.00	477.95	482.86	451.06	1,966
2023-09-04	475.92	475.92	475.92	475.92	444.57	0
2023-09-01	479.00	479.71	473.86	475.92	444.57	3,047
2023-08-31	492.64	493.47	478.58	479.91	448.30	1,544
2023-08-30	493.99	496.35	493.00	493.64	461.13	1,783
2023-08-29	491.69	492.38	488.27	492.18	459.76	1,396
2023-08-25	488.10	490.49	484.82	489.33	457.10	76,518
2023-08-24	491.43	495.09	487.88	487.89	455.75	769
2023-08-23	493.00	493.83	488.11	490.55	458.24	1,042
2023-08-22	495.42	496.21	491.35	492.08	459.67	1,581
2023-08-21	494.78	499.77	494.78	497.78	464.99	29,742
2023-08-18	494.78	500.20	494.34	497.76	464.97	4,813
2023-08-17	498.62	500.33	494.17	494.31	461.75	312
2023-08-16	506.69	510.00	504.20	505.19	471.92	320,661
2023-08-15	511.92	512.35	507.23	507.23	473.82	774
2023-08-14	509.79	513.29	508.24	512.42	478.67	5,298
2023-08-11	505.63	510.40	505.63	507.91	474.46	1,549
2023-08-10	504.89	510.85	504.17	505.66	472.36	1,391
2023-08-09	504.10	505.15	500.98	504.49	471.26	557
2023-08-08	502.72	507.16	500.26	504.37	471.15	50,859
2023-08-07	505.74	513.21	505.34	512.91	479.12	2,441
2023-08-04	509.36	510.95	505.82	505.82	472.50	1,279
2023-08-03	502.89	505.28	501.41	505.28	472.00	2,075
2023-08-02	504.74	510.14	503.39	506.41	473.06	645,200
2023-08-01	507.67	509.43	502.83	504.91	471.66	1,436
2023-07-31	503.00	506.78	500.09	506.50	473.14	2,145
2023-07-28	505.98	506.70	498.32	503.26	470.11	2,018
2023-07-27	508.55	509.60	503.24	506.23	472.88	2,016
2023-07-26	511.54	515.49	510.50	512.15	478.41	1,011
2023-07-25	505.85	511.80	505.85	510.49	476.87	9,047
2023-07-24	505.85	509.38	505.06	507.41	473.99	2,174
2023-07-21	505.05	510.19	504.99	508.19	474.72	1,073
2023-07-20	507.80	508.54	500.77	506.07	472.73	2,727
2023-07-19	507.24	514.15	504.34	505.80	472.49	3,077
2023-07-18	489.69	504.20	488.77	498.96	466.10	4,975
2023-07-17	481.11	483.80	478.90	481.70	449.97	871
2023-07-14	461.24	484.90	460.11	481.02	449.34	8,788
2023-07-13	452.00	454.58	449.18	449.18	419.60	220,106
2023-07-12	463.00	463.00	453.37	453.74	423.86	32,087
2023-07-11	462.37	466.46	461.65	461.65	431.24	5,705
2023-07-10	460.56	462.52	459.51	461.57	431.17	4,971
2023-07-07	465.03	468.56	463.52	464.45	433.86	3,783
2023-07-06	469.23	471.08	466.82	470.85	439.84	3,186

← NewerPage 14 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.