UnitedHealth Group Incorporated historical data

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

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

← NewerPage 3 of 22 · 1,271 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.