UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	476.03	476.96	470.95	471.80	440.73	6,934
2023-07-04	477.88	477.88	477.88	477.88	446.41	0
2023-07-03	478.10	480.64	476.90	477.88	446.41	56,991
2023-06-30	476.95	480.50	475.62	480.50	448.85	2,665
2023-06-29	475.08	476.94	473.25	476.56	445.17	1,321
2023-06-28	482.26	482.26	474.99	474.99	443.71	9,734
2023-06-27	478.13	482.62	478.06	481.45	449.74	8,814
2023-06-26	477.58	480.73	473.02	480.03	448.41	70,304
2023-06-23	478.54	481.97	478.26	479.25	447.68	1,163
2023-06-22	478.18	482.11	476.75	480.47	448.82	383,823
2023-06-21	468.53	479.20	467.23	478.01	446.53	2,969
2023-06-20	456.75	470.28	456.75	469.03	438.14	4,517
2023-06-19	460.61	460.61	460.61	460.61	430.27	0
2023-06-16	466.80	468.37	458.66	460.61	430.27	4,132
2023-06-15	461.79	471.89	461.76	467.16	434.63	5,743
2023-06-14	453.65	458.59	446.52	453.67	422.08	8,739
2023-06-13	490.75	494.70	489.29	491.38	457.16	1,927
2023-06-12	495.00	495.00	489.49	491.38	457.17	645
2023-06-09	489.58	497.71	487.86	494.24	459.83	2,166
2023-06-08	484.39	490.19	482.71	489.00	454.96	4,090
2023-06-07	489.50	490.26	483.96	486.36	452.49	3,384
2023-06-06	499.76	499.90	484.04	484.06	450.36	3,404
2023-06-05	500.70	502.64	499.08	500.02	465.21	2,961
2023-06-02	492.53	500.89	490.32	500.89	466.02	2,236
2023-06-01	487.51	498.65	486.30	494.74	460.29	1,695
2023-05-31	478.17	483.41	477.37	482.26	448.68	2,884
2023-05-30	476.05	484.40	476.03	478.47	445.16	18,430
2023-05-26	478.94	488.24	478.00	481.05	447.56	7,337
2023-05-25	477.63	481.24	474.65	478.00	444.72	1,918
2023-05-24	480.61	483.13	479.65	481.51	447.99	1,925
2023-05-23	477.72	483.23	472.76	480.62	447.16	3,653
2023-05-22	480.44	481.76	478.13	480.09	446.66	1,191
2023-05-19	479.89	484.70	478.90	479.27	445.90	3,403
2023-05-18	482.55	483.01	474.10	475.09	442.01	1,133
2023-05-17	479.72	485.29	477.84	484.35	450.63	16,266
2023-05-16	487.62	488.25	480.22	481.07	447.58	10,094
2023-05-15	492.50	492.50	483.82	485.81	451.99	45,716
2023-05-12	488.76	492.29	488.51	489.25	455.19	1,890
2023-05-11	488.89	489.76	485.74	486.39	452.53	2,815
2023-05-10	490.00	492.80	487.84	488.34	454.34	1,051
2023-05-09	492.04	498.57	490.99	491.20	457.00	18,239
2023-05-05	493.97	500.46	492.53	493.77	459.39	3,393
2023-05-04	487.05	488.79	482.98	482.98	449.35	6,781
2023-05-03	494.40	495.11	488.09	492.39	458.11	1,913
2023-05-02	495.25	496.48	489.74	492.68	458.38	64,391
2023-04-28	489.63	493.66	488.69	491.77	457.53	2,406
2023-04-27	482.20	489.07	482.20	487.95	453.97	9,309
2023-04-26	485.55	487.72	478.46	481.63	448.10	2,355
2023-04-25	493.27	498.27	491.99	492.09	457.83	15,019
2023-04-24	483.41	488.62	482.98	488.62	454.60	1,164
2023-04-21	490.63	490.63	482.45	484.84	451.09	24,235
2023-04-20	485.47	489.38	483.42	487.03	453.12	2,341
2023-04-19	500.65	500.98	485.85	485.85	452.02	2,208
2023-04-18	503.90	505.76	498.93	505.76	470.55	4,868
2023-04-17	508.24	508.72	503.21	503.21	468.17	43,674
2023-04-14	522.03	526.56	509.50	513.18	477.45	4,215
2023-04-13	524.00	529.12	521.09	529.12	492.28	8,200
2023-04-12	523.52	526.49	521.10	524.35	487.84	22,311
2023-04-11	514.80	522.18	514.80	521.20	484.91	1,326
2023-04-06	511.00	513.85	507.25	512.64	476.95	2,455

← NewerPage 15 of 22 · 1,272 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.