UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	486.00	495.33	485.70	492.62	456.71	13,735
2023-01-10	489.08	490.43	482.78	482.78	447.59	1,386
2023-01-09	489.07	497.12	489.07	491.60	455.76	2,151
2023-01-06	489.96	490.88	487.66	489.76	454.05	26,737
2023-01-05	504.50	504.50	490.37	492.72	456.80	671
2023-01-04	518.09	518.64	504.33	504.79	467.99	994
2023-01-03	522.14	525.00	512.81	515.68	478.09	1,853
2022-12-30	529.29	529.29	525.25	527.95	489.46	163
2022-12-29	531.83	532.54	529.66	531.08	492.36	904
2022-12-28	535.54	537.50	531.61	531.61	492.86	2,263
2022-12-23	524.50	529.02	524.12	528.50	489.97	546
2022-12-22	526.48	527.92	522.33	522.33	484.25	1,462
2022-12-21	523.63	527.46	518.80	525.17	486.88	2,453
2022-12-20	525.20	525.92	520.45	522.60	484.50	85,706
2022-12-19	523.70	526.79	523.70	524.20	485.99	1,100
2022-12-16	524.86	525.46	517.20	518.99	481.16	2,411
2022-12-15	534.00	538.36	525.91	525.91	487.57	55,735
2022-12-14	538.22	542.67	538.22	540.76	501.33	9,635
2022-12-13	545.86	550.56	535.68	538.47	499.21	406,938
2022-12-12	542.82	543.90	540.37	543.13	503.54	2,906
2022-12-09	547.92	548.30	542.31	545.81	506.02	177,414
2022-12-08	546.76	550.18	544.01	550.18	510.07	2,651
2022-12-07	541.71	545.09	540.27	543.33	503.72	1,055
2022-12-06	534.42	539.93	534.42	537.26	498.09	332
2022-12-05	533.16	539.79	533.16	535.56	496.52	1,253
2022-12-02	539.40	539.40	533.58	535.79	496.73	1,695
2022-12-01	551.51	553.00	537.03	539.30	498.46	7,030
2022-11-30	529.72	536.31	528.80	536.31	495.69	329
2022-11-29	531.22	531.89	524.02	525.57	485.77	655
2022-11-28	535.61	538.90	534.51	534.51	494.03	3,502
2022-11-25	534.00	540.01	532.51	537.62	496.90	6,887
2022-11-24	528.10	528.10	528.10	528.10	488.10	0
2022-11-23	525.00	528.40	523.25	528.10	488.10	2,404
2022-11-22	517.19	524.28	517.19	517.19	478.02	208,481
2022-11-21	531.21	531.78	516.87	520.92	481.47	1,471
2022-11-18	519.00	532.85	519.00	528.82	488.77	8,623
2022-11-17	514.79	526.27	513.36	520.11	480.72	1,302
2022-11-16	505.50	513.71	505.50	510.98	472.28	1,418
2022-11-15	512.81	515.69	500.95	503.49	465.36	1,807
2022-11-14	522.00	528.13	519.50	520.45	481.03	1,955
2022-11-11	545.29	546.28	509.84	512.46	473.65	7,458
2022-11-10	548.93	548.93	534.84	539.15	498.32	317
2022-11-09	554.09	554.61	543.25	543.25	502.10	611
2022-11-08	547.14	553.69	542.37	548.31	506.78	533
2022-11-07	538.17	544.98	535.91	544.61	503.36	132,067
2022-11-04	547.05	547.05	527.36	532.15	491.85	2,031
2022-11-03	541.74	546.95	538.81	545.54	504.22	1,250
2022-11-02	544.38	553.93	543.60	548.30	506.77	164,517
2022-11-01	555.35	555.69	544.42	546.53	505.14	6,746
2022-10-31	554.56	557.99	551.51	554.16	512.19	1,906
2022-10-28	545.00	552.16	544.97	552.16	510.34	681
2022-10-27	543.17	546.52	540.00	541.98	500.93	1,383
2022-10-26	540.22	547.39	540.22	546.31	504.94	343,889
2022-10-25	538.93	543.40	534.45	537.50	496.79	144,043
2022-10-24	538.50	546.61	538.07	540.38	499.45	1,640
2022-10-21	520.88	533.13	520.88	532.23	491.92	37,167
2022-10-20	520.32	528.98	520.32	521.80	482.28	10,126
2022-10-19	521.74	523.35	516.79	519.24	479.92	962
2022-10-18	529.14	532.00	519.31	521.85	482.33	102,045
2022-10-17	518.68	523.06	517.01	521.09	481.62	439

← NewerPage 17 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.