UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 367.00 | 368.50 | 364.73 | 367.91 | 363.58 | 9,022 |
| 2026-05-06 | 361.17 | 368.50 | 356.50 | 367.80 | 363.47 | 8,401 |
| 2026-05-05 | 370.75 | 371.81 | 362.12 | 363.63 | 359.35 | 10,500 |
| 2026-05-04 | 368.25 | 371.65 | 364.50 | 367.78 | 363.45 | 7,512 |
| 2026-05-01 | 370.33 | 372.92 | 367.01 | 369.66 | 365.31 | 5,425 |
| 2026-04-30 | 367.08 | 371.98 | 363.00 | 369.02 | 364.68 | 11,630 |
| 2026-04-29 | 366.05 | 370.18 | 362.00 | 368.69 | 364.35 | 11,257 |
| 2026-04-28 | 353.04 | 369.58 | 351.10 | 368.06 | 363.73 | 19,087 |
| 2026-04-27 | 353.84 | 353.84 | 353.84 | 353.84 | 349.67 | 0 |
| 2026-04-24 | 353.25 | 358.20 | 350.50 | 353.84 | 349.67 | 7,884 |
| 2026-04-23 | 351.00 | 356.99 | 350.00 | 353.28 | 349.12 | 19,867 |
| 2026-04-22 | 345.18 | 358.53 | 343.80 | 352.60 | 348.45 | 24,590 |
| 2026-04-21 | 323.74 | 357.68 | 323.25 | 350.00 | 345.88 | 92,568 |
| 2026-04-20 | 322.03 | 325.47 | 320.12 | 322.08 | 318.29 | 12,677 |
| 2026-04-17 | 317.63 | 317.63 | 317.63 | 317.63 | 313.89 | 0 |
| 2026-04-16 | 313.86 | 318.58 | 313.00 | 317.63 | 313.89 | 4,831 |
| 2026-04-15 | 311.88 | 311.88 | 311.88 | 311.88 | 308.21 | 0 |
| 2026-04-14 | 311.88 | 311.88 | 311.88 | 311.88 | 308.21 | 0 |
| 2026-04-13 | 303.00 | 311.88 | 302.00 | 311.88 | 308.21 | 9,698 |
| 2026-04-10 | 306.25 | 310.37 | 305.20 | 305.27 | 301.68 | 7,023 |
| 2026-04-09 | 304.25 | 307.50 | 303.20 | 307.13 | 303.51 | 6,193 |
| 2026-04-08 | 310.02 | 313.55 | 304.83 | 306.27 | 302.66 | 15,766 |
| 2026-04-07 | 300.67 | 312.42 | 295.20 | 304.91 | 301.32 | 50,198 |
| 2026-04-02 | 271.15 | 278.99 | 269.38 | 276.64 | 273.38 | 5,648 |
| 2026-04-01 | 272.32 | 275.28 | 270.65 | 274.11 | 270.88 | 24,086 |
| 2026-03-31 | 262.69 | 271.82 | 262.00 | 270.00 | 266.82 | 40,124 |
| 2026-03-30 | 258.99 | 261.48 | 256.66 | 260.70 | 257.63 | 11,752 |
| 2026-03-27 | 257.63 | 271.06 | 255.98 | 257.91 | 254.87 | 19,593 |
| 2026-03-26 | 270.42 | 274.63 | 267.47 | 267.73 | 264.58 | 6,675 |
| 2026-03-25 | 274.00 | 278.53 | 267.19 | 269.91 | 266.73 | 21,423 |
| 2026-03-24 | 270.87 | 273.40 | 267.59 | 272.16 | 268.96 | 13,680 |
| 2026-03-23 | 273.46 | 282.68 | 269.15 | 270.79 | 267.60 | 17,110 |
| 2026-03-20 | 280.40 | 283.00 | 276.76 | 278.78 | 275.50 | 5,001 |
| 2026-03-19 | 283.72 | 287.57 | 281.39 | 284.54 | 281.19 | 29,548 |
| 2026-03-18 | 288.37 | 288.69 | 284.03 | 285.29 | 281.93 | 4,824 |
| 2026-03-17 | 284.40 | 289.00 | 284.00 | 287.54 | 284.15 | 12,462 |
| 2026-03-16 | 280.76 | 287.40 | 280.76 | 286.49 | 283.12 | 5,525 |
| 2026-03-13 | 276.30 | 283.00 | 276.30 | 281.75 | 278.43 | 10,429 |
| 2026-03-12 | 283.60 | 287.58 | 277.71 | 284.64 | 281.29 | 11,810 |
| 2026-03-11 | 282.90 | 285.10 | 280.69 | 281.65 | 278.33 | 7,255 |
| 2026-03-10 | 285.48 | 287.83 | 278.97 | 283.09 | 279.76 | 10,940 |
| 2026-03-09 | 280.50 | 284.97 | 278.59 | 281.62 | 278.30 | 10,282 |
| 2026-03-06 | 289.78 | 291.23 | 283.00 | 285.41 | 279.87 | 10,756 |
| 2026-03-05 | 290.00 | 291.80 | 287.00 | 289.02 | 283.41 | 7,370 |
| 2026-03-04 | 287.50 | 294.33 | 287.00 | 291.15 | 285.49 | 10,767 |
| 2026-03-03 | 290.35 | 293.75 | 284.55 | 290.41 | 284.77 | 10,415 |
| 2026-03-02 | 287.02 | 294.40 | 287.00 | 292.46 | 286.78 | 12,862 |
| 2026-02-27 | 286.72 | 293.90 | 283.87 | 292.03 | 286.36 | 10,425 |
| 2026-02-26 | 283.53 | 295.26 | 283.29 | 286.91 | 281.34 | 16,969 |
| 2026-02-25 | 275.26 | 283.12 | 271.15 | 281.50 | 276.03 | 20,138 |
| 2026-02-24 | 283.77 | 283.77 | 283.77 | 283.77 | 278.26 | 0 |
| 2026-02-23 | 288.71 | 291.70 | 282.28 | 283.77 | 278.26 | 13,417 |
| 2026-02-20 | 289.70 | 290.60 | 285.55 | 289.83 | 284.20 | 4,974 |
| 2026-02-19 | 288.76 | 291.00 | 286.89 | 288.70 | 283.09 | 4,232 |
| 2026-02-18 | 289.52 | 291.00 | 286.11 | 288.30 | 282.70 | 4,569 |
| 2026-02-17 | 292.35 | 294.16 | 288.48 | 291.30 | 285.64 | 9,677 |
| 2026-02-16 | 290.37 | 290.37 | 290.37 | 290.37 | 284.72 | 0 |
| 2026-02-13 | 290.35 | 290.77 | 289.98 | 290.37 | 284.72 | 271 |
| 2026-02-12 | 279.80 | 284.03 | 275.86 | 283.73 | 278.22 | 14,450 |
| 2026-02-11 | 274.53 | 279.69 | 269.80 | 278.89 | 273.47 | 8,145 |
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.