UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	458.00	463.15	454.88	462.97	423.76	247
2022-01-25	449.10	455.97	448.16	453.89	415.45	2,224
2022-01-24	457.26	458.07	448.82	455.11	416.57	13,924
2022-01-21	463.01	469.45	350.00	350.00	320.36	19,543
2022-01-20	464.38	471.20	462.00	470.12	430.31	1,309
2022-01-19	471.27	473.32	464.43	467.88	428.26	8,076
2022-01-18	465.17	466.26	460.58	464.02	424.72	2,758
2022-01-17	466.65	466.65	466.65	466.65	427.13	0
2022-01-14	469.89	472.09	466.65	466.65	427.13	737
2022-01-13	476.00	477.37	469.65	473.10	433.03	1,021
2022-01-12	473.27	474.51	469.00	474.48	434.30	549
2022-01-11	467.65	468.06	461.38	465.75	426.31	4,557
2022-01-10	458.78	463.53	454.54	459.93	420.98	2,087
2022-01-07	468.20	468.20	457.08	461.82	422.71	1,793
2022-01-06	491.00	491.00	467.74	470.38	430.54	5,884
2022-01-05	491.30	497.09	491.30	494.49	452.61	1,453
2022-01-04	503.99	504.26	491.24	491.75	450.10	6,380
2021-12-31	505.00	505.69	501.58	504.32	461.61	40
2021-12-30	508.76	509.03	505.00	506.62	463.71	984
2021-12-29	503.02	505.46	503.02	505.00	462.23	1,603
2021-12-24	496.43	496.43	496.43	496.43	454.38	0
2021-12-23	494.13	497.45	493.57	496.43	454.38	47,094
2021-12-22	487.15	494.07	487.02	493.95	452.12	3,957
2021-12-21	487.61	488.21	482.26	487.16	445.91	1,775
2021-12-20	483.75	483.75	475.55	482.39	441.54	775
2021-12-17	491.59	494.19	488.01	491.68	450.04	17,689
2021-12-16	494.01	496.48	490.71	494.34	452.47	1,866
2021-12-15	481.24	486.95	480.60	486.42	445.23	1,532
2021-12-14	480.40	482.09	476.76	478.70	438.16	1,152
2021-12-13	479.40	480.65	472.28	477.70	437.25	4,803
2021-12-10	475.27	476.98	472.00	475.16	434.92	2,492
2021-12-09	465.72	474.12	465.72	473.04	432.98	2,190
2021-12-08	465.06	469.92	462.78	465.22	425.82	165
2021-12-07	463.34	465.08	461.40	463.99	424.70	1,233
2021-12-06	452.15	460.68	450.66	459.29	420.39	410
2021-12-03	447.77	453.25	446.28	448.47	410.49	348
2021-12-02	443.98	445.04	441.02	444.84	405.84	1,379
2021-12-01	444.49	455.92	444.49	451.30	411.73	463
2021-11-30	447.87	450.59	443.90	445.15	406.12	12,961
2021-11-29	445.00	451.80	441.32	451.80	412.19	983
2021-11-26	450.16	450.16	439.23	450.16	410.69	279,725
2021-11-25	449.39	449.39	449.39	449.39	409.99	0
2021-11-24	448.75	450.00	446.24	449.39	409.99	1,155
2021-11-23	438.51	445.01	436.01	445.01	405.99	5,239
2021-11-22	440.87	444.30	440.02	440.65	402.02	1,880
2021-11-19	448.13	449.81	440.60	441.50	402.79	4,131
2021-11-18	448.73	452.31	447.39	450.97	411.43	911
2021-11-17	450.39	453.49	450.19	452.58	412.90	7,582
2021-11-16	451.00	458.20	451.00	455.30	415.38	978
2021-11-15	458.00	458.00	453.31	453.31	413.57	1,406
2021-11-12	460.50	460.95	457.47	458.19	418.02	1,194
2021-11-11	458.26	460.00	455.83	457.52	417.41	378
2021-11-10	465.66	465.66	457.31	458.25	418.07	4,499
2021-11-09	462.62	463.50	462.00	462.09	421.58	1,706
2021-11-08	456.45	461.99	456.45	461.99	421.49	793
2021-11-05	458.50	461.00	455.00	455.00	415.11	1,826
2021-11-04	457.99	458.02	453.08	453.45	413.70	470
2021-11-03	452.04	456.74	447.85	456.74	416.70	20,172
2021-11-02	456.26	456.26	451.66	452.87	413.17	877
2021-11-01	463.99	464.68	451.84	454.10	414.29	7,357

← NewerPage 21 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.