UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 276.25 | 279.45 | 274.45 | 274.67 | 269.33 | 6,254 |
| 2026-02-09 | 276.86 | 280.19 | 273.31 | 277.60 | 272.21 | 10,837 |
| 2026-02-06 | 262.96 | 277.81 | 262.10 | 276.54 | 271.17 | 20,752 |
| 2026-02-05 | 275.33 | 276.97 | 267.03 | 268.64 | 263.42 | 18,360 |
| 2026-02-04 | 282.90 | 285.88 | 274.00 | 277.52 | 272.13 | 18,504 |
| 2026-02-03 | 286.78 | 287.85 | 278.70 | 284.06 | 278.54 | 28,069 |
| 2026-02-02 | 282.64 | 290.44 | 282.11 | 287.03 | 281.45 | 19,321 |
| 2026-01-30 | 289.60 | 293.00 | 284.71 | 286.69 | 281.12 | 31,025 |
| 2026-01-29 | 293.46 | 295.95 | 289.20 | 293.99 | 288.28 | 44,741 |
| 2026-01-28 | 283.98 | 294.94 | 282.17 | 293.83 | 288.12 | 156,539 |
| 2026-01-27 | 322.28 | 324.00 | 280.40 | 282.09 | 276.61 | 231,080 |
| 2026-01-26 | 354.90 | 357.00 | 347.33 | 349.22 | 342.44 | 36,387 |
| 2026-01-23 | 354.00 | 356.28 | 352.08 | 355.57 | 348.66 | 12,169 |
| 2026-01-22 | 346.73 | 354.89 | 345.00 | 353.31 | 346.45 | 7,478 |
| 2026-01-21 | 337.37 | 347.59 | 333.56 | 343.50 | 336.82 | 8,226 |
| 2026-01-20 | 326.99 | 339.71 | 325.50 | 337.92 | 331.35 | 11,824 |
| 2026-01-19 | 333.01 | 333.01 | 333.01 | 333.01 | 326.54 | 0 |
| 2026-01-16 | 338.78 | 339.13 | 331.50 | 333.01 | 326.54 | 9,992 |
| 2026-01-15 | 334.99 | 338.74 | 328.00 | 331.59 | 325.15 | 7,310 |
| 2026-01-14 | 334.41 | 334.41 | 334.41 | 334.41 | 327.92 | 0 |
| 2026-01-13 | 339.68 | 342.88 | 333.13 | 334.41 | 327.92 | 27,183 |
| 2026-01-12 | 342.40 | 343.88 | 333.00 | 336.64 | 330.10 | 23,743 |
| 2026-01-09 | 348.64 | 350.00 | 342.36 | 344.60 | 337.91 | 7,169 |
| 2026-01-08 | 344.56 | 347.70 | 343.59 | 346.95 | 340.21 | 9,122 |
| 2026-01-07 | 349.12 | 350.00 | 338.19 | 344.24 | 337.55 | 13,810 |
| 2026-01-06 | 342.30 | 352.50 | 341.10 | 351.46 | 344.63 | 12,267 |
| 2026-01-05 | 335.09 | 346.91 | 333.86 | 336.45 | 329.91 | 14,461 |
| 2026-01-02 | 330.24 | 340.20 | 327.50 | 328.47 | 322.09 | 7,656 |
| 2025-12-31 | 331.74 | 334.00 | 330.44 | 331.45 | 325.01 | 4,227 |
| 2025-12-30 | 329.00 | 336.01 | 329.00 | 332.91 | 326.44 | 5,368 |
| 2025-12-29 | 330.60 | 333.99 | 328.39 | 329.18 | 322.78 | 6,626 |
| 2025-12-24 | 324.52 | 328.75 | 324.33 | 327.90 | 321.53 | 3,373 |
| 2025-12-23 | 324.66 | 327.80 | 323.25 | 325.04 | 318.73 | 4,986 |
| 2025-12-22 | 326.05 | 329.76 | 321.65 | 328.13 | 321.76 | 9,091 |
| 2025-12-19 | 327.92 | 334.52 | 326.00 | 333.88 | 327.39 | 7,761 |
| 2025-12-18 | 328.42 | 330.70 | 324.73 | 329.25 | 322.85 | 7,399 |
| 2025-12-17 | 334.36 | 335.48 | 330.33 | 332.02 | 325.57 | 8,766 |
| 2025-12-16 | 338.23 | 340.55 | 331.53 | 332.02 | 325.57 | 18,654 |
| 2025-12-15 | 341.60 | 344.82 | 337.15 | 341.64 | 335.00 | 10,546 |
| 2025-12-12 | 337.12 | 344.98 | 336.60 | 340.57 | 333.95 | 9,288 |
| 2025-12-11 | 325.81 | 339.19 | 325.47 | 337.37 | 330.81 | 17,012 |
| 2025-12-10 | 323.75 | 326.15 | 319.60 | 324.99 | 318.68 | 4,415 |
| 2025-12-09 | 323.00 | 325.91 | 322.00 | 323.92 | 317.63 | 10,576 |
| 2025-12-08 | 329.97 | 330.00 | 323.42 | 324.32 | 318.02 | 6,353 |
| 2025-12-05 | 334.00 | 336.20 | 328.50 | 331.02 | 322.42 | 7,302 |
| 2025-12-04 | 340.22 | 341.37 | 329.70 | 329.77 | 321.20 | 9,516 |
| 2025-12-03 | 325.34 | 339.63 | 324.00 | 338.97 | 330.17 | 21,425 |
| 2025-12-02 | 326.00 | 328.42 | 323.00 | 324.24 | 315.82 | 9,795 |
| 2025-12-01 | 327.35 | 330.00 | 324.97 | 327.82 | 319.31 | 10,072 |
| 2025-11-28 | 331.52 | 332.43 | 328.96 | 331.61 | 323.00 | 6,396 |
| 2025-11-27 | 330.10 | 330.10 | 330.10 | 330.10 | 321.53 | 0 |
| 2025-11-26 | 327.20 | 335.06 | 325.55 | 330.10 | 321.53 | 9,682 |
| 2025-11-25 | 318.93 | 327.98 | 318.74 | 326.15 | 317.68 | 7,088 |
| 2025-11-24 | 321.63 | 329.32 | 317.62 | 320.87 | 312.54 | 26,968 |
| 2025-11-21 | 309.23 | 323.53 | 308.94 | 314.48 | 306.31 | 20,477 |
| 2025-11-20 | 310.61 | 314.70 | 309.28 | 311.92 | 303.82 | 13,217 |
| 2025-11-19 | 313.73 | 315.00 | 304.50 | 307.43 | 299.44 | 13,873 |
| 2025-11-18 | 318.19 | 320.15 | 308.78 | 310.23 | 302.17 | 18,617 |
| 2025-11-17 | 321.52 | 327.74 | 320.11 | 323.10 | 314.71 | 13,301 |
| 2025-11-14 | 331.91 | 331.91 | 331.91 | 331.91 | 323.29 | 0 |
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.