UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 420.71 | 425.00 | 416.13 | 418.85 | 416.29 | 3,541 |
| 2026-07-30 | 428.34 | 428.34 | 428.34 | 428.34 | 425.72 | 0 |
| 2026-07-29 | 428.34 | 428.34 | 428.34 | 428.34 | 425.72 | 0 |
| 2026-07-28 | 418.11 | 429.63 | 414.00 | 428.34 | 425.72 | 5,717 |
| 2026-07-27 | 421.00 | 425.26 | 412.50 | 418.26 | 415.70 | 19,700 |
| 2026-07-24 | 423.88 | 429.00 | 419.02 | 420.10 | 417.53 | 2,439 |
| 2026-07-23 | 430.12 | 438.66 | 420.26 | 423.79 | 421.20 | 3,370 |
| 2026-07-22 | 437.00 | 439.00 | 426.78 | 435.25 | 432.58 | 2,840 |
| 2026-07-21 | 421.44 | 435.34 | 420.50 | 434.63 | 431.97 | 4,958 |
| 2026-07-20 | 426.08 | 432.00 | 417.33 | 424.16 | 421.56 | 7,565 |
| 2026-07-17 | 424.59 | 437.53 | 423.00 | 435.37 | 432.70 | 13,984 |
| 2026-07-16 | 417.48 | 461.00 | 414.10 | 428.67 | 426.05 | 32,008 |
| 2026-07-15 | 424.00 | 432.93 | 405.00 | 419.98 | 417.41 | 5,292 |
| 2026-07-14 | 428.35 | 433.74 | 419.27 | 425.36 | 422.76 | 4,139 |
| 2026-07-13 | 425.97 | 431.69 | 419.55 | 429.13 | 426.50 | 3,578 |
| 2026-07-10 | 431.78 | 433.99 | 423.47 | 424.59 | 421.99 | 4,550 |
| 2026-07-09 | 426.03 | 426.03 | 426.03 | 426.03 | 423.42 | 0 |
| 2026-07-08 | 426.03 | 426.03 | 426.03 | 426.03 | 423.42 | 0 |
| 2026-07-07 | 416.26 | 429.00 | 416.00 | 426.03 | 423.42 | 3,724 |
| 2026-07-06 | 425.36 | 432.38 | 415.00 | 416.49 | 413.94 | 10,998 |
| 2026-07-03 | 423.81 | 423.81 | 423.81 | 423.81 | 421.21 | 0 |
| 2026-07-02 | 426.50 | 430.22 | 419.00 | 423.81 | 421.21 | 6,757 |
| 2026-07-01 | 415.60 | 426.68 | 413.60 | 426.04 | 423.43 | 2,827 |
| 2026-06-30 | 419.50 | 424.73 | 413.00 | 417.49 | 414.93 | 6,502 |
| 2026-06-29 | 427.00 | 429.90 | 415.89 | 418.39 | 415.83 | 9,889 |
| 2026-06-26 | 415.50 | 427.80 | 414.88 | 425.04 | 422.44 | 9,809 |
| 2026-06-25 | 403.40 | 417.63 | 403.28 | 413.92 | 411.39 | 8,319 |
| 2026-06-24 | 408.00 | 413.41 | 400.00 | 403.83 | 401.36 | 3,984 |
| 2026-06-23 | 404.50 | 410.27 | 397.79 | 407.87 | 405.37 | 9,772 |
| 2026-06-22 | 401.00 | 409.43 | 398.85 | 408.27 | 405.77 | 2,547 |
| 2026-06-19 | 406.96 | 406.96 | 406.96 | 406.96 | 404.47 | 0 |
| 2026-06-18 | 406.96 | 406.96 | 406.96 | 406.96 | 404.47 | 0 |
| 2026-06-17 | 406.68 | 411.00 | 404.00 | 406.96 | 404.47 | 3,556 |
| 2026-06-16 | 411.46 | 413.12 | 406.00 | 409.69 | 407.18 | 30,617 |
| 2026-06-15 | 405.81 | 411.79 | 399.57 | 400.88 | 398.43 | 3,584 |
| 2026-06-12 | 407.54 | 408.66 | 406.22 | 407.92 | 403.12 | 217 |
| 2026-06-11 | 406.00 | 410.00 | 403.00 | 406.04 | 401.26 | 3,562 |
| 2026-06-10 | 411.47 | 415.98 | 404.44 | 408.08 | 403.27 | 10,953 |
| 2026-06-09 | 406.22 | 412.85 | 405.00 | 411.84 | 406.99 | 11,266 |
| 2026-06-08 | 397.35 | 405.77 | 389.64 | 404.36 | 399.60 | 92,386 |
| 2026-06-05 | 396.65 | 404.00 | 394.80 | 402.22 | 397.48 | 25,520 |
| 2026-06-04 | 377.50 | 401.50 | 377.00 | 395.91 | 391.25 | 22,304 |
| 2026-06-03 | 377.00 | 387.50 | 375.66 | 381.90 | 377.40 | 16,368 |
| 2026-06-02 | 377.57 | 380.00 | 374.83 | 375.70 | 371.28 | 8,141 |
| 2026-06-01 | 377.57 | 383.35 | 375.61 | 378.29 | 373.84 | 6,038 |
| 2026-05-29 | 381.25 | 385.60 | 375.45 | 378.91 | 374.45 | 6,948 |
| 2026-05-28 | 382.78 | 389.40 | 380.76 | 382.25 | 377.75 | 4,508 |
| 2026-05-27 | 376.21 | 384.50 | 374.60 | 381.66 | 377.17 | 11,034 |
| 2026-05-26 | 388.74 | 388.74 | 388.74 | 388.74 | 384.16 | 0 |
| 2026-05-22 | 382.17 | 390.45 | 380.80 | 388.74 | 384.16 | 5,977 |
| 2026-05-21 | 389.55 | 389.55 | 389.55 | 389.55 | 384.96 | 0 |
| 2026-05-20 | 388.63 | 393.52 | 381.50 | 389.55 | 384.96 | 18,038 |
| 2026-05-19 | 388.84 | 395.00 | 387.00 | 392.36 | 387.74 | 15,711 |
| 2026-05-18 | 392.52 | 392.52 | 392.52 | 392.52 | 387.90 | 0 |
| 2026-05-15 | 397.99 | 398.50 | 390.01 | 392.52 | 387.90 | 6,160 |
| 2026-05-14 | 401.62 | 401.62 | 401.62 | 401.62 | 396.89 | 0 |
| 2026-05-13 | 395.15 | 404.01 | 389.19 | 401.62 | 396.89 | 18,317 |
| 2026-05-12 | 382.74 | 394.92 | 380.30 | 392.73 | 388.11 | 10,540 |
| 2026-05-11 | 378.53 | 384.90 | 376.00 | 379.29 | 374.82 | 6,794 |
| 2026-05-08 | 369.05 | 375.45 | 368.03 | 375.26 | 370.84 | 5,947 |
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.