UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 294.91 | 303.75 | 293.34 | 301.00 | 289.07 | 39,679 |
| 2025-05-27 | 298.70 | 301.94 | 289.10 | 294.00 | 282.34 | 62,915 |
| 2025-05-23 | 297.18 | 300.00 | 291.73 | 295.25 | 283.54 | 57,639 |
| 2025-05-22 | 293.34 | 305.79 | 290.95 | 299.00 | 287.15 | 90,388 |
| 2025-05-21 | 315.25 | 316.00 | 295.00 | 308.00 | 295.79 | 102,878 |
| 2025-05-20 | 323.65 | 326.00 | 312.58 | 321.00 | 308.27 | 288,674 |
| 2025-05-19 | 295.00 | 316.19 | 292.34 | 308.25 | 296.03 | 220,774 |
| 2025-05-16 | 279.17 | 570.00 | 269.23 | 570.00 | 547.40 | 231,794 |
| 2025-05-15 | 286.10 | 570.00 | 248.88 | 570.00 | 547.40 | 403,361 |
| 2025-05-14 | 320.27 | 570.00 | 309.57 | 570.00 | 547.40 | 94,695 |
| 2025-05-13 | 379.28 | 570.00 | 315.62 | 570.00 | 547.40 | 130,549 |
| 2025-05-12 | 384.00 | 570.00 | 377.17 | 570.00 | 547.40 | 9,208 |
| 2025-05-09 | 386.70 | 570.00 | 378.73 | 570.00 | 547.40 | 7,021 |
| 2025-05-08 | 394.00 | 570.00 | 387.00 | 570.00 | 547.40 | 4,379 |
| 2025-05-07 | 395.50 | 570.00 | 385.97 | 570.00 | 547.40 | 2,991 |
| 2025-05-06 | 405.00 | 570.00 | 394.69 | 570.00 | 547.40 | 3,504 |
| 2025-05-02 | 401.35 | 570.00 | 393.04 | 570.00 | 547.40 | 9,796 |
| 2025-05-01 | 413.23 | 570.00 | 400.66 | 570.00 | 547.40 | 5,417 |
| 2025-04-30 | 410.29 | 570.00 | 401.00 | 570.00 | 547.40 | 4,372 |
| 2025-04-29 | 422.08 | 570.00 | 409.66 | 570.00 | 547.40 | 7,857 |
| 2025-04-28 | 420.41 | 570.00 | 415.89 | 570.00 | 547.40 | 3,371 |
| 2025-04-25 | 425.60 | 570.00 | 412.08 | 570.00 | 547.40 | 6,049 |
| 2025-04-24 | 429.10 | 570.00 | 424.42 | 570.00 | 547.40 | 6,469 |
| 2025-04-23 | 430.58 | 570.00 | 423.75 | 570.00 | 547.40 | 7,392 |
| 2025-04-22 | 430.00 | 570.00 | 417.28 | 570.00 | 547.40 | 8,596 |
| 2025-04-17 | 466.68 | 570.00 | 447.12 | 570.00 | 547.40 | 41,458 |
| 2025-04-16 | 584.94 | 594.29 | 570.00 | 570.00 | 547.40 | 742 |
| 2025-04-15 | 585.58 | 593.26 | 570.00 | 570.00 | 547.40 | 8,279 |
| 2025-04-14 | 600.00 | 600.00 | 570.00 | 570.00 | 547.40 | 1,824 |
| 2025-04-11 | 590.00 | 606.10 | 570.00 | 570.00 | 547.40 | 1,667 |
| 2025-04-10 | 579.99 | 599.26 | 570.00 | 570.00 | 547.40 | 13,195 |
| 2025-04-09 | 551.00 | 587.42 | 551.00 | 570.00 | 547.40 | 2,354 |
| 2025-04-08 | 556.00 | 585.06 | 551.77 | 570.00 | 547.40 | 10,241 |
| 2025-04-07 | 507.00 | 570.00 | 503.11 | 570.00 | 547.40 | 7,199 |
| 2025-04-04 | 537.25 | 570.00 | 528.38 | 570.00 | 547.40 | 2,517 |
| 2025-04-03 | 520.99 | 570.00 | 520.99 | 570.00 | 547.40 | 2,275 |
| 2025-04-02 | 523.30 | 570.00 | 516.50 | 570.00 | 547.40 | 1,284 |
| 2025-04-01 | 523.00 | 570.00 | 522.21 | 570.00 | 547.40 | 783 |
| 2025-03-31 | 515.95 | 570.00 | 510.06 | 570.00 | 547.40 | 830 |
| 2025-03-28 | 517.49 | 570.00 | 516.00 | 570.00 | 547.40 | 1,663 |
| 2025-03-27 | 516.61 | 570.00 | 513.11 | 570.00 | 547.40 | 1,731 |
| 2025-03-26 | 514.30 | 570.00 | 512.85 | 570.00 | 547.40 | 1,965 |
| 2025-03-25 | 515.65 | 570.00 | 513.26 | 570.00 | 547.40 | 1,103 |
| 2025-03-24 | 515.48 | 570.00 | 510.00 | 570.00 | 547.40 | 1,247 |
| 2025-03-21 | 508.00 | 570.00 | 505.67 | 570.00 | 547.40 | 2,813 |
| 2025-03-20 | 505.34 | 570.00 | 503.54 | 570.00 | 547.40 | 3,622 |
| 2025-03-19 | 505.53 | 570.00 | 500.09 | 570.00 | 547.40 | 1,773 |
| 2025-03-18 | 498.00 | 570.00 | 497.44 | 570.00 | 547.40 | 9,859 |
| 2025-03-17 | 488.36 | 570.00 | 486.93 | 570.00 | 547.40 | 1,688 |
| 2025-03-14 | 482.00 | 570.00 | 479.71 | 570.00 | 547.40 | 3,623 |
| 2025-03-13 | 479.45 | 570.00 | 475.00 | 570.00 | 547.40 | 202,154 |
| 2025-03-12 | 482.74 | 570.00 | 478.85 | 570.00 | 547.40 | 1,424 |
| 2025-03-11 | 477.74 | 570.00 | 477.53 | 570.00 | 547.40 | 1,736 |
| 2025-03-10 | 488.00 | 570.00 | 477.66 | 570.00 | 547.40 | 5,574 |
| 2025-03-07 | 488.94 | 570.00 | 481.00 | 570.00 | 545.39 | 1,554 |
| 2025-03-06 | 476.00 | 570.00 | 472.00 | 570.00 | 545.39 | 2,907 |
| 2025-03-05 | 475.00 | 570.00 | 471.04 | 570.00 | 545.39 | 2,104 |
| 2025-03-04 | 466.50 | 570.00 | 465.00 | 570.00 | 545.39 | 4,637 |
| 2025-03-03 | 475.05 | 570.00 | 467.41 | 570.00 | 545.39 | 3,641 |
| 2025-02-28 | 466.70 | 570.00 | 465.01 | 570.00 | 545.39 | 1,873 |
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.