UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	493.25	508.92	493.25	508.60	473.19	12,927
2023-04-04	494.19	495.67	492.49	493.14	458.81	131,913
2023-04-03	485.16	495.12	484.12	494.93	460.47	118,254
2023-03-31	471.52	475.76	471.14	474.40	441.37	3,984
2023-03-30	466.71	466.71	462.48	465.45	433.05	2,672
2023-03-29	474.63	475.88	465.28	465.36	432.96	3,996
2023-03-28	482.00	483.67	473.92	473.92	440.92	4,125
2023-03-27	484.50	485.74	478.77	482.17	448.60	814
2023-03-24	469.91	475.76	468.03	475.76	442.63	2,901
2023-03-23	475.52	480.29	467.28	468.58	435.96	97,818
2023-03-22	482.33	484.51	481.23	484.14	450.43	74,497
2023-03-21	479.50	481.32	475.96	475.96	442.82	2,756
2023-03-20	470.77	479.42	470.00	476.20	443.05	11,799
2023-03-17	472.02	472.66	466.74	468.40	435.79	262,998
2023-03-16	465.43	472.70	464.16	472.08	439.21	215,772
2023-03-15	460.99	466.34	460.07	466.17	433.71	296,403
2023-03-14	464.65	468.81	459.14	461.57	429.43	2,091
2023-03-13	460.33	470.13	458.65	466.33	433.86	24,071
2023-03-10	462.51	468.32	458.97	458.97	427.02	4,121
2023-03-09	470.60	473.99	468.55	468.55	434.39	629,415
2023-03-08	471.46	475.09	467.00	468.07	433.95	2,118
2023-03-07	482.67	482.98	472.94	473.35	438.84	1,820
2023-03-06	478.56	484.24	478.56	480.45	445.43	9,045
2023-03-03	479.64	479.64	474.41	475.12	440.48	2,444
2023-03-02	476.21	479.00	473.54	479.00	444.08	1,579
2023-03-01	475.94	477.38	472.18	475.47	440.81	292,828
2023-02-28	483.32	483.32	474.47	475.13	440.49	569,322
2023-02-27	486.92	490.72	482.83	487.43	451.90	3,511
2023-02-24	491.69	491.86	485.86	488.08	452.50	10,480
2023-02-23	488.89	492.78	486.66	488.12	452.54	260,152
2023-02-22	491.31	493.15	489.58	491.16	455.35	6,525
2023-02-21	496.70	499.45	491.65	491.65	455.81	16,714
2023-02-20	494.83	494.83	494.83	494.83	458.76	0
2023-02-17	487.84	496.18	487.38	494.83	458.76	10,953
2023-02-16	491.15	493.49	488.99	493.49	457.51	86,645
2023-02-15	489.65	491.13	488.95	489.95	454.23	959
2023-02-14	492.50	497.70	489.26	493.43	457.46	2,053
2023-02-13	494.00	498.74	491.92	493.30	457.34	7,175
2023-02-10	489.14	495.07	489.14	495.07	458.98	1,655
2023-02-09	483.22	488.99	482.69	486.77	451.29	11,149
2023-02-08	475.47	484.63	475.47	484.63	449.30	2,991
2023-02-07	469.99	473.96	469.13	471.78	437.39	13,190
2023-02-06	472.00	478.48	472.00	476.37	441.64	18,357
2023-02-03	475.48	478.68	470.12	472.88	438.41	5,666
2023-02-02	497.00	497.00	464.11	467.74	433.64	65,592
2023-02-01	499.95	502.56	496.04	496.82	460.60	4,140
2023-01-31	498.00	502.28	485.79	498.74	462.38	549,140
2023-01-30	488.45	494.93	488.35	488.90	453.26	1,470
2023-01-27	493.37	493.37	484.77	487.15	451.64	13,552
2023-01-26	492.50	496.01	491.02	494.48	458.43	10,223
2023-01-25	489.28	495.20	487.21	490.76	454.98	9,747
2023-01-24	486.41	500.26	484.11	489.26	453.59	10,652
2023-01-23	486.72	489.37	481.74	487.77	452.21	28,949
2023-01-20	485.01	485.24	400.00	483.75	448.49	8,411
2023-01-19	476.24	485.50	476.24	483.94	448.66	55,143
2023-01-18	488.44	489.47	478.27	480.31	445.30	2,513
2023-01-17	491.20	492.27	484.12	485.80	450.39	15,260
2023-01-16	495.26	495.26	495.26	495.26	459.15	0
2023-01-13	490.37	508.53	488.99	495.26	459.15	2,289
2023-01-12	491.94	498.18	485.48	497.16	460.92	1,978

← NewerPage 16 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.