UnitedHealth Group Incorporated historical data

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

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

← NewerPage 4 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.