UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	341.47	342.61	331.55	331.91	323.29	14,266
2025-11-12	328.59	343.12	327.77	339.58	330.76	23,767
2025-11-11	321.78	326.54	320.00	324.40	315.97	29,549
2025-11-10	321.78	324.20	317.00	322.97	314.58	14,100
2025-11-07	319.41	320.53	314.16	319.32	311.03	26,275
2025-11-06	327.91	332.39	322.32	324.04	315.62	16,309
2025-11-05	329.50	330.99	324.21	327.80	319.29	16,535
2025-11-04	336.47	336.47	326.00	330.96	322.36	23,883
2025-11-03	342.00	342.70	326.62	333.76	325.09	28,263
2025-10-31	344.86	346.24	337.16	338.36	329.57	19,463
2025-10-30	355.27	355.55	341.88	345.99	337.00	43,082
2025-10-29	368.29	368.29	368.29	368.29	358.72	0
2025-10-28	364.11	390.00	358.61	368.29	358.72	73,432
2025-10-27	364.11	365.55	361.57	364.87	355.39	30,595
2025-10-24	361.36	365.33	360.00	364.31	354.85	11,428
2025-10-23	358.18	358.18	358.18	358.18	348.88	0
2025-10-22	365.78	366.87	358.00	358.18	348.88	23,299
2025-10-21	364.17	373.17	361.46	370.02	360.41	20,090
2025-10-20	357.72	365.58	356.31	363.84	354.39	31,722
2025-10-17	352.81	357.00	343.00	355.86	346.62	31,145
2025-10-16	361.66	362.76	355.12	355.28	346.05	21,094
2025-10-15	361.66	364.20	355.89	363.42	353.98	18,528
2025-10-14	355.25	361.98	352.69	359.57	350.23	19,363
2025-10-13	354.47	358.97	353.51	357.26	347.98	32,193
2025-10-10	367.27	369.98	354.73	357.93	348.63	64,089
2025-10-09	371.42	376.07	369.36	370.38	360.76	27,490
2025-10-08	363.84	374.64	363.65	371.00	361.36	34,389
2025-10-07	359.41	363.58	358.15	360.27	350.91	21,379
2025-10-06	364.09	364.09	364.09	364.09	354.63	0
2025-10-03	354.92	367.99	354.88	364.09	354.63	71,039
2025-10-02	348.60	355.00	344.66	348.32	339.27	36,884
2025-10-01	344.55	344.55	344.55	344.55	335.60	0
2025-09-30	344.50	349.32	342.28	344.55	335.60	16,390
2025-09-29	344.52	346.29	341.51	344.43	335.49	15,132
2025-09-26	344.71	344.71	344.71	344.71	335.76	0
2025-09-25	352.18	352.26	343.47	344.71	335.76	41,739
2025-09-24	351.98	351.98	351.98	351.98	342.84	0
2025-09-23	340.04	352.58	339.50	351.98	342.84	55,698
2025-09-22	342.83	342.83	342.83	342.83	333.93	0
2025-09-19	342.83	342.83	342.83	342.83	333.93	0
2025-09-18	342.83	342.83	342.83	342.83	333.93	0
2025-09-17	339.38	342.97	336.50	342.83	333.93	21,325
2025-09-16	348.00	349.93	338.31	343.00	334.09	32,576
2025-09-15	313.43	313.43	313.43	313.43	305.29	0
2025-09-12	313.43	313.43	313.43	313.43	303.14	0
2025-09-11	313.43	313.43	313.43	313.43	303.14	0
2025-09-10	313.43	313.43	313.43	313.43	303.14	0
2025-09-09	313.43	313.43	313.43	313.43	303.14	0
2025-09-08	313.43	313.43	313.43	313.43	303.14	0
2025-09-05	309.49	317.78	308.25	313.43	303.14	54,193
2025-09-04	306.88	311.93	304.02	310.34	300.14	28,936
2025-09-03	309.06	309.70	303.79	305.44	295.41	30,082
2025-09-02	310.44	312.84	306.92	310.03	299.85	40,258
2025-09-01	304.18	304.18	304.18	304.18	294.19	0
2025-08-29	302.13	306.61	300.00	304.18	294.19	20,357
2025-08-28	307.63	307.63	307.63	307.63	297.53	0
2025-08-27	307.63	307.63	307.63	307.63	297.53	0
2025-08-26	303.34	308.85	302.80	307.63	297.53	31,352
2025-08-22	303.15	310.63	303.09	305.88	295.83	40,202
2025-08-21	300.89	306.48	297.87	305.21	295.19	51,034

← NewerPage 5 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.