UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	531.85	532.41	524.01	524.57	481.58	2,760
2022-04-21	545.50	547.92	540.56	540.56	496.26	636
2022-04-20	542.14	548.27	539.34	548.27	503.34	54,625
2022-04-19	536.00	541.93	534.01	536.02	492.09	2,574
2022-04-14	538.50	550.82	529.60	539.59	495.37	3,234
2022-04-13	533.20	536.29	529.81	535.60	491.71	4,708
2022-04-12	535.58	540.04	533.07	534.06	490.30	1,811
2022-04-11	545.96	547.01	537.76	540.89	496.56	22,398
2022-04-08	539.00	548.19	539.00	548.19	503.27	3,898
2022-04-07	530.18	537.92	528.25	536.83	492.84	4,491
2022-04-06	518.36	528.72	515.00	526.75	483.58	1,487
2022-04-05	509.69	524.68	509.69	521.17	478.46	2,446
2022-04-04	513.73	513.73	506.73	509.08	467.36	1,278
2022-04-01	508.92	514.58	506.60	510.70	468.85	7,996
2022-03-31	517.59	520.92	513.42	518.02	475.57	1,235
2022-03-30	509.50	521.11	509.50	518.01	475.56	21,864
2022-03-29	517.50	518.58	507.87	510.80	468.94	324
2022-03-28	512.22	517.14	509.61	510.59	468.75	3,778
2022-03-25	515.00	515.66	510.15	511.06	469.18	858
2022-03-24	505.08	515.11	505.00	513.52	471.44	2,794
2022-03-23	504.27	506.96	502.65	502.65	461.46	113,624
2022-03-22	509.90	510.89	505.37	505.37	463.95	1,772
2022-03-21	506.12	512.38	504.59	505.11	463.71	1,664
2022-03-18	508.74	510.25	498.26	503.90	462.60	90,130
2022-03-17	496.00	505.68	496.00	504.31	462.98	2,149
2022-03-16	498.00	504.96	491.01	492.42	452.06	2,145
2022-03-15	487.92	498.17	487.86	498.17	457.34	49,453
2022-03-14	490.40	494.11	485.86	486.32	446.46	1,882
2022-03-11	487.83	493.68	486.48	487.41	447.46	25,278
2022-03-10	479.91	486.51	478.43	486.51	445.31	2,990
2022-03-09	482.58	485.36	474.90	484.34	443.32	847
2022-03-08	479.61	483.23	472.04	476.29	435.95	931
2022-03-07	499.93	501.00	484.92	488.07	446.74	1,640
2022-03-04	482.50	496.86	477.37	494.19	452.34	370
2022-03-03	484.85	489.23	482.56	489.23	447.80	4,856
2022-03-02	476.62	486.83	476.62	486.83	445.60	1,034
2022-03-01	473.70	474.49	469.07	472.35	432.35	2,123
2022-02-28	466.15	472.82	465.61	469.22	429.48	2,676
2022-02-25	453.81	474.98	453.81	474.98	434.75	15,259
2022-02-24	459.62	459.62	198.06	448.07	410.12	16,875
2022-02-23	465.00	466.18	462.49	466.18	426.70	10,968
2022-02-22	461.23	467.94	458.21	458.21	419.40	64,089
2022-02-21	469.08	469.08	469.08	469.08	429.35	0
2022-02-18	470.25	472.02	468.28	469.08	429.35	1,983
2022-02-17	478.32	478.32	471.29	474.59	434.40	907
2022-02-16	478.52	478.52	472.23	475.28	435.02	3,271
2022-02-15	475.39	480.40	475.39	476.90	436.51	410
2022-02-14	472.02	478.42	469.59	469.59	429.82	10,892
2022-02-11	484.68	489.21	476.93	476.93	436.53	2,245
2022-02-10	489.17	494.23	489.00	489.00	447.59	10,565
2022-02-09	498.29	500.10	497.00	499.82	457.49	920
2022-02-08	481.35	492.41	481.35	492.25	450.56	4,717
2022-02-07	486.01	486.01	482.58	485.78	444.64	4,397
2022-02-04	482.18	488.54	481.43	487.70	446.40	719
2022-02-03	499.13	500.21	485.13	488.91	447.50	341
2022-02-02	468.41	479.39	468.41	479.39	438.79	516,936
2022-02-01	470.27	475.00	463.12	465.35	425.94	1,685
2022-01-31	463.46	471.15	463.46	470.69	430.82	3,270
2022-01-28	461.88	461.88	457.18	459.72	420.79	1,856
2022-01-27	458.01	468.21	457.88	461.93	422.81	4,136

← NewerPage 20 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.