UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	519.48	529.55	509.91	515.21	476.19	2,559
2022-10-13	490.81	510.07	487.71	510.07	471.44	1,730
2022-10-12	499.81	507.69	498.55	502.21	464.17	27,085
2022-10-11	496.49	505.73	495.32	505.73	467.43	552
2022-10-10	505.60	506.00	495.45	499.09	461.29	3,668
2022-10-07	514.17	514.17	504.20	504.20	466.01	437
2022-10-06	528.33	528.33	520.95	520.95	481.50	390
2022-10-05	521.00	525.54	520.77	525.54	485.73	1,690
2022-10-04	515.51	524.31	515.51	520.40	480.99	526,614
2022-10-03	507.08	514.69	507.08	512.85	474.01	13,320
2022-09-30	509.88	515.56	509.05	509.65	471.05	1,305
2022-09-29	513.02	513.02	504.50	504.50	466.29	2,201
2022-09-28	506.48	514.16	501.44	514.16	475.22	3,259
2022-09-27	510.37	516.52	507.41	508.36	469.86	28,516
2022-09-26	507.39	509.89	499.29	507.87	469.41	650
2022-09-23	517.46	517.46	507.00	508.13	469.65	52,216
2022-09-22	512.08	518.30	506.18	518.30	479.05	39,868
2022-09-21	522.80	527.80	514.60	514.60	475.63	22,337
2022-09-20	523.55	524.24	515.50	518.82	479.53	384,445
2022-09-16	519.32	522.73	517.60	519.00	479.69	2,543
2022-09-15	515.59	526.77	515.35	526.53	486.66	4,482
2022-09-14	514.00	515.21	509.17	509.93	471.31	2,774
2022-09-13	523.55	524.11	516.21	516.23	477.13	4,449
2022-09-12	526.00	534.54	522.93	533.39	492.99	1,324
2022-09-09	527.59	527.83	522.94	525.94	486.11	10,717
2022-09-08	520.95	528.16	519.80	525.27	483.96	2,004
2022-09-07	517.00	522.10	516.62	522.10	481.04	195
2022-09-06	519.93	527.37	518.29	518.74	477.95	659
2022-09-05	519.15	519.15	519.15	519.15	478.32	0
2022-09-02	529.62	529.62	518.67	519.15	478.32	4,282
2022-09-01	519.33	522.32	515.50	522.32	481.25	22,852
2022-08-31	520.27	525.74	519.43	521.61	480.59	3,801
2022-08-30	530.41	531.10	521.81	522.96	481.84	1,381
2022-08-26	542.49	542.50	533.96	533.96	491.97	118,159
2022-08-25	535.00	535.21	532.63	533.95	491.96	325
2022-08-24	536.68	538.72	536.68	538.72	496.36	464
2022-08-23	543.86	543.86	534.02	535.56	493.44	560
2022-08-22	541.32	549.28	541.10	542.28	499.64	1,105
2022-08-19	545.50	552.13	545.50	551.31	507.96	2,835
2022-08-18	545.01	548.11	543.60	543.60	500.85	337
2022-08-17	544.27	545.55	541.98	544.60	501.77	1,271
2022-08-16	546.37	547.26	542.86	546.08	503.13	12,763
2022-08-15	541.93	547.13	541.06	546.47	503.50	924
2022-08-12	534.83	542.87	534.83	541.71	499.11	4,315
2022-08-11	537.59	538.61	531.95	531.95	490.12	1,708
2022-08-10	540.26	540.26	536.38	536.75	494.54	1,188
2022-08-09	540.00	545.69	540.00	541.85	499.24	1,685
2022-08-08	539.59	541.01	533.75	535.46	493.35	1,415
2022-08-05	530.14	532.89	527.87	531.56	489.75	1,761
2022-08-04	538.91	539.85	533.81	534.03	492.03	1,324
2022-08-03	537.26	541.47	536.18	541.47	498.89	1,082
2022-08-02	537.55	540.41	532.24	535.51	493.40	76
2022-08-01	542.27	542.27	533.03	533.03	491.11	1,095
2022-07-29	539.65	542.40	536.91	542.40	499.74	4,619
2022-07-28	537.54	543.61	533.20	543.50	500.76	2,329
2022-07-27	531.59	535.54	528.30	531.05	489.29	27,781
2022-07-26	533.70	537.39	532.65	535.13	493.05	2,230
2022-07-25	526.09	532.27	525.32	527.60	486.11	4,612
2022-07-22	526.23	526.26	520.36	520.36	479.44	681
2022-07-21	519.39	519.39	511.72	518.36	477.60	772

← NewerPage 18 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.