UnitedHealth Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	302.26	302.26	302.26	302.26	292.33	0
2025-08-19	307.75	310.50	299.36	302.26	292.33	91,094
2025-08-18	271.15	271.15	271.15	271.15	262.24	0
2025-08-15	271.15	271.15	271.15	271.15	262.24	0
2025-08-14	273.82	276.30	267.00	271.15	262.24	51,255
2025-08-13	263.80	271.91	262.85	270.53	261.65	39,367
2025-08-12	254.09	262.87	252.30	259.43	250.91	41,707
2025-08-11	249.52	249.52	249.52	249.52	241.33	0
2025-08-08	244.50	251.08	244.21	249.52	241.33	28,801
2025-08-07	246.29	248.74	239.56	243.72	235.72	32,214
2025-08-06	253.34	255.49	245.33	247.47	239.34	52,435
2025-08-05	241.95	251.95	240.19	251.22	242.97	49,281
2025-08-04	239.10	245.71	236.93	241.00	233.09	62,206
2025-08-01	253.99	253.99	253.99	253.99	245.65	0
2025-07-31	264.48	264.86	251.91	253.99	245.65	65,155
2025-07-30	267.14	267.14	267.14	267.14	258.37	0
2025-07-29	284.40	285.17	260.55	267.14	258.37	92,663
2025-07-28	283.66	285.00	280.50	284.01	274.68	21,897
2025-07-25	280.90	286.05	273.83	283.58	274.26	29,185
2025-07-24	291.55	292.10	277.00	282.10	272.84	45,443
2025-07-23	286.30	288.99	285.00	286.46	277.05	16,727
2025-07-22	282.89	286.97	282.00	283.50	274.19	28,946
2025-07-21	283.79	283.79	283.79	283.79	274.47	0
2025-07-18	287.97	288.82	280.83	283.79	274.47	22,295
2025-07-17	293.48	294.00	283.82	289.83	280.31	31,329
2025-07-16	291.84	296.00	290.75	291.73	282.15	16,292
2025-07-15	300.11	300.60	291.86	295.06	285.37	34,021
2025-07-14	300.84	300.84	300.84	300.84	290.96	0
2025-07-11	300.02	302.64	298.00	300.84	290.96	14,773
2025-07-10	302.49	304.78	296.42	297.06	287.30	17,321
2025-07-09	306.44	306.44	306.44	306.44	296.38	0
2025-07-08	306.10	308.28	303.97	306.44	296.38	10,371
2025-07-07	309.48	309.48	301.54	306.67	296.60	23,569
2025-07-04	314.19	314.19	314.19	314.19	303.87	0
2025-07-03	314.19	314.19	314.19	314.19	303.87	0
2025-07-02	323.60	323.70	311.74	314.19	303.87	33,328
2025-07-01	310.02	325.95	310.02	323.49	312.87	28,859
2025-06-30	310.90	311.65	306.37	308.03	297.91	19,105
2025-06-27	302.00	302.00	302.00	302.00	292.08	0
2025-06-26	302.00	302.00	302.00	302.00	292.08	0
2025-06-25	305.15	305.30	299.81	302.00	292.08	10,946
2025-06-24	302.36	304.61	299.20	302.30	292.37	18,277
2025-06-23	303.04	303.04	303.04	303.04	293.09	0
2025-06-20	308.94	309.90	302.25	303.04	293.09	14,571
2025-06-19	309.00	309.00	309.00	309.00	298.85	0
2025-06-18	307.63	311.76	306.78	309.00	298.85	9,672
2025-06-17	306.15	309.96	305.60	308.47	298.34	10,589
2025-06-16	314.21	314.21	314.21	314.21	303.89	0
2025-06-13	315.00	317.44	312.89	314.21	301.75	31,095
2025-06-12	311.84	318.62	308.72	313.65	301.22	34,995
2025-06-11	302.40	311.44	302.00	307.49	295.30	35,121
2025-06-10	301.03	305.19	300.60	301.87	289.90	14,312
2025-06-09	304.00	307.39	301.55	306.40	294.25	23,652
2025-06-06	294.98	301.78	294.10	301.59	289.63	13,716
2025-06-05	301.90	302.17	295.15	297.90	286.09	20,340
2025-06-04	302.25	307.38	300.27	302.15	290.17	32,970
2025-06-03	304.88	305.70	300.04	302.14	290.16	37,968
2025-06-02	304.12	313.49	301.00	301.90	289.93	44,601
2025-05-30	297.87	305.58	296.00	304.00	291.95	24,855
2025-05-29	301.22	303.40	295.10	299.00	287.15	22,412

← NewerPage 6 of 22 · 1,264 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.