UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	533.80	533.80	516.91	518.08	477.34	520
2022-07-19	521.10	530.12	521.09	530.12	488.43	516
2022-07-18	531.00	531.72	524.52	524.70	483.44	992
2022-07-15	526.65	531.42	516.88	527.47	485.99	5,804
2022-07-14	494.36	497.73	493.14	497.73	458.59	570
2022-07-13	508.13	510.00	502.78	502.78	463.24	608
2022-07-12	514.13	517.59	513.30	513.30	472.93	14,407
2022-07-11	514.04	521.18	513.57	519.53	478.67	3,032
2022-07-08	512.31	527.69	512.31	522.33	481.25	4,213
2022-07-07	516.28	517.08	514.00	516.00	475.42	1,736
2022-07-06	506.00	515.00	505.35	511.56	471.33	3,668
2022-07-05	509.35	510.00	493.09	496.82	457.75	5,197
2022-07-04	517.40	517.40	517.40	517.40	476.71	67,293
2022-07-01	512.32	512.32	502.66	510.74	470.58	1,912
2022-06-30	514.00	515.40	511.00	512.50	472.20	15,924
2022-06-29	508.85	518.20	507.10	518.20	477.45	2,421
2022-06-28	512.08	516.78	506.88	506.91	467.05	7,022
2022-06-27	495.00	509.39	493.69	508.51	468.52	2,278
2022-06-24	499.74	499.74	486.54	490.50	451.93	14,435
2022-06-23	493.99	501.82	492.98	495.79	456.80	271
2022-06-22	480.32	495.58	475.72	494.50	455.61	3,701
2022-06-21	452.06	478.45	452.06	478.45	440.83	20,131
2022-06-20	455.85	455.85	455.85	455.85	420.00	0
2022-06-17	450.75	461.24	450.75	455.85	420.00	1,373
2022-06-16	455.00	457.60	451.25	453.87	418.18	10,999
2022-06-15	464.20	464.95	458.75	458.75	421.15	1,153
2022-06-14	467.26	484.63	458.92	462.58	424.67	32,628
2022-06-13	475.34	477.49	470.36	473.68	434.86	526
2022-06-10	484.99	487.34	481.05	487.34	447.40	446
2022-06-09	492.67	496.09	488.00	496.09	455.43	3,701
2022-06-08	497.10	497.13	489.65	489.65	449.52	1,523
2022-06-07	489.17	494.02	488.13	494.02	453.53	609
2022-06-06	485.61	492.47	485.61	490.76	450.54	16,107
2022-06-01	496.76	499.20	489.24	491.75	451.45	1,875
2022-05-31	504.78	504.78	498.58	501.65	460.54	3,296
2022-05-30	503.29	503.29	503.29	503.29	462.04	0
2022-05-27	492.00	505.17	489.71	503.29	462.04	18,024
2022-05-26	500.23	505.92	499.54	504.42	463.08	8,414
2022-05-25	499.00	501.26	492.42	492.42	452.06	562
2022-05-24	491.74	495.01	488.29	491.40	451.12	2,184
2022-05-23	488.25	495.10	485.05	493.55	453.10	813
2022-05-20	479.19	487.07	472.53	477.28	438.17	6,499
2022-05-19	463.82	476.52	463.49	474.99	436.06	7,785
2022-05-18	491.32	491.32	472.00	472.61	433.88	5,145
2022-05-17	494.42	495.00	490.54	491.86	451.55	5,374
2022-05-16	485.88	489.10	485.41	489.10	449.02	281
2022-05-13	480.10	486.45	477.69	481.93	442.44	3,031
2022-05-12	485.25	485.28	472.57	475.54	436.56	2,091
2022-05-11	485.28	500.40	485.28	487.86	447.88	7,894
2022-05-10	495.67	495.67	481.15	489.12	449.04	42,421
2022-05-09	499.62	499.62	485.85	490.24	450.06	46,931
2022-05-06	485.26	499.12	481.29	494.95	454.39	1,504
2022-05-05	508.31	510.41	489.93	494.35	453.84	748
2022-05-04	500.00	500.40	493.25	495.28	454.69	962
2022-05-03	506.69	506.69	498.85	500.70	459.67	3,926
2022-04-29	518.98	518.98	513.19	513.19	471.13	1,359
2022-04-28	518.75	525.19	513.95	523.12	480.25	1,735
2022-04-27	513.78	519.92	510.03	519.92	477.31	25,465
2022-04-26	524.24	524.32	519.09	519.09	476.55	1,517
2022-04-25	520.00	520.40	512.69	518.53	476.04	1,878

← NewerPage 19 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.