UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 465.95 | 570.00 | 465.20 | 570.00 | 545.39 | 9,942 |
| 2025-02-26 | 467.89 | 570.00 | 458.56 | 570.00 | 545.39 | 5,437 |
| 2025-02-25 | 460.95 | 570.00 | 450.24 | 570.00 | 545.39 | 4,946 |
| 2025-02-24 | 469.66 | 570.00 | 457.12 | 570.00 | 545.39 | 12,847 |
| 2025-02-21 | 504.52 | 570.00 | 438.50 | 570.00 | 545.39 | 28,340 |
| 2025-02-20 | 509.98 | 570.00 | 500.90 | 570.00 | 545.39 | 4,541 |
| 2025-02-19 | 500.00 | 570.00 | 498.01 | 570.00 | 545.39 | 20,331 |
| 2025-02-18 | 519.00 | 570.00 | 499.51 | 570.00 | 545.39 | 3,386 |
| 2025-02-17 | 570.00 | 570.00 | 570.00 | 570.00 | 545.39 | 0 |
| 2025-02-14 | 531.00 | 570.00 | 525.45 | 570.00 | 545.39 | 1,406 |
| 2025-02-13 | 528.30 | 570.00 | 527.09 | 570.00 | 545.39 | 394 |
| 2025-02-12 | 538.77 | 570.00 | 528.74 | 570.00 | 545.39 | 1,640 |
| 2025-02-11 | 534.09 | 570.00 | 528.78 | 570.00 | 545.39 | 772 |
| 2025-02-10 | 528.41 | 570.00 | 523.47 | 570.00 | 545.39 | 1,852 |
| 2025-02-07 | 530.00 | 570.00 | 527.75 | 570.00 | 545.39 | 1,625 |
| 2025-02-06 | 537.10 | 570.00 | 525.46 | 570.00 | 545.39 | 3,500 |
| 2025-02-05 | 539.05 | 570.00 | 522.11 | 570.00 | 545.39 | 7,498 |
| 2025-02-04 | 547.01 | 570.00 | 541.20 | 570.00 | 545.39 | 1,461 |
| 2025-02-03 | 537.00 | 570.00 | 537.00 | 570.00 | 545.39 | 3,392 |
| 2025-01-31 | 544.94 | 570.00 | 542.05 | 570.00 | 545.39 | 2,275 |
| 2025-01-30 | 539.63 | 570.00 | 535.07 | 570.00 | 545.39 | 1,864 |
| 2025-01-29 | 541.17 | 570.00 | 535.91 | 570.00 | 545.39 | 2,735 |
| 2025-01-28 | 540.62 | 570.00 | 538.00 | 570.00 | 545.39 | 3,059 |
| 2025-01-27 | 528.52 | 570.00 | 524.50 | 570.00 | 545.39 | 39,202 |
| 2025-01-24 | 530.00 | 570.00 | 525.04 | 570.00 | 545.39 | 3,134 |
| 2025-01-23 | 515.00 | 570.00 | 515.00 | 570.00 | 545.39 | 5,094 |
| 2025-01-22 | 522.92 | 570.00 | 516.07 | 570.00 | 545.39 | 43,857 |
| 2025-01-21 | 515.00 | 570.00 | 513.17 | 570.00 | 545.39 | 203,578 |
| 2025-01-20 | 570.00 | 570.00 | 570.00 | 570.00 | 545.39 | 0 |
| 2025-01-17 | 511.00 | 570.00 | 503.80 | 570.00 | 545.39 | 4,470 |
| 2025-01-16 | 532.16 | 570.00 | 512.69 | 570.00 | 545.39 | 13,121 |
| 2025-01-15 | 538.00 | 570.00 | 534.43 | 570.00 | 545.39 | 15,372 |
| 2025-01-14 | 539.15 | 570.00 | 536.70 | 570.00 | 545.39 | 3,337 |
| 2025-01-13 | 533.00 | 570.00 | 533.00 | 570.00 | 545.39 | 6,115 |
| 2025-01-10 | 527.25 | 570.00 | 523.29 | 570.00 | 545.39 | 1,639 |
| 2025-01-09 | 570.00 | 570.00 | 570.00 | 570.00 | 545.39 | 0 |
| 2025-01-08 | 513.94 | 570.00 | 509.30 | 570.00 | 545.39 | 2,044 |
| 2025-01-07 | 517.70 | 570.00 | 511.35 | 570.00 | 545.39 | 1,746 |
| 2025-01-06 | 517.89 | 570.00 | 510.24 | 570.00 | 545.39 | 5,585 |
| 2025-01-03 | 506.50 | 570.00 | 505.82 | 570.00 | 545.39 | 1,900 |
| 2025-01-02 | 508.23 | 570.00 | 504.49 | 570.00 | 545.39 | 10,285 |
| 2024-12-31 | 509.35 | 570.00 | 503.79 | 570.00 | 545.39 | 3,979 |
| 2024-12-30 | 511.12 | 570.00 | 500.66 | 570.00 | 545.39 | 2,259 |
| 2024-12-27 | 509.58 | 570.00 | 507.66 | 570.00 | 545.39 | 1,784 |
| 2024-12-24 | 503.19 | 570.00 | 500.59 | 570.00 | 545.39 | 1,416 |
| 2024-12-23 | 500.29 | 570.00 | 499.28 | 570.00 | 545.39 | 1,989 |
| 2024-12-20 | 488.15 | 570.00 | 488.15 | 570.00 | 545.39 | 3,438 |
| 2024-12-19 | 502.00 | 570.00 | 486.33 | 570.00 | 545.39 | 9,126 |
| 2024-12-18 | 488.30 | 570.00 | 487.60 | 570.00 | 545.39 | 4,577 |
| 2024-12-17 | 495.00 | 495.00 | 495.00 | 495.00 | 473.62 | 0 |
| 2024-12-16 | 495.00 | 495.00 | 495.00 | 495.00 | 473.62 | 0 |
| 2024-12-13 | 495.00 | 495.00 | 495.00 | 495.00 | 473.62 | 0 |
| 2024-12-12 | 495.00 | 495.00 | 495.00 | 495.00 | 473.62 | 0 |
| 2024-12-11 | 495.00 | 495.00 | 495.00 | 495.00 | 473.62 | 0 |
| 2024-12-10 | 495.00 | 495.00 | 495.00 | 495.00 | 473.62 | 0 |
| 2024-12-09 | 495.00 | 495.00 | 495.00 | 495.00 | 473.62 | 0 |
| 2024-12-06 | 495.00 | 495.00 | 495.00 | 495.00 | 471.62 | 0 |
| 2024-12-05 | 495.00 | 495.00 | 495.00 | 495.00 | 471.62 | 0 |
| 2024-12-04 | 495.00 | 495.00 | 495.00 | 495.00 | 471.62 | 0 |
| 2024-12-03 | 495.00 | 495.00 | 495.00 | 495.00 | 471.62 | 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.