UnitedHealth Group Incorporated historical data

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

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

← NewerPage 2 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.