UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5,900.00 | 5,930.00 | 5,810.02 | 5,929.00 | 5,774.62 | 544 |
| 2025-11-06 | 6,073.00 | 6,105.65 | 5,965.03 | 5,965.05 | 5,809.73 | 2,195 |
| 2025-11-05 | 6,140.00 | 6,140.00 | 6,030.02 | 6,083.74 | 5,925.33 | 5,605 |
| 2025-11-04 | 6,147.13 | 6,230.00 | 6,137.24 | 6,167.83 | 6,007.23 | 796 |
| 2025-11-03 | 6,225.73 | 6,261.45 | 6,050.01 | 6,135.02 | 5,975.28 | 2,253 |
| 2025-10-31 | 6,365.00 | 6,445.00 | 6,285.00 | 6,334.57 | 6,169.63 | 12,949 |
| 2025-10-30 | 6,500.00 | 6,500.00 | 6,375.01 | 6,384.36 | 6,218.12 | 2,593 |
| 2025-10-29 | 6,737.01 | 6,737.01 | 6,547.20 | 6,567.06 | 6,396.07 | 3,640 |
| 2025-10-28 | 6,964.29 | 6,985.99 | 6,560.03 | 6,790.92 | 6,614.10 | 3,550 |
| 2025-10-27 | 6,696.87 | 6,749.98 | 6,675.01 | 6,712.01 | 6,537.24 | 961 |
| 2025-10-24 | 6,642.99 | 6,720.00 | 6,642.00 | 6,696.87 | 6,522.50 | 515 |
| 2025-10-23 | 6,570.00 | 6,643.00 | 6,570.00 | 6,643.00 | 6,470.03 | 109 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 39.7716 MXN |
| 2026-06-15 | 39.9073 MXN |
| 2026-03-09 | 39.2640 MXN |
| 2025-12-08 | 40.2938 MXN |
| 2025-09-15 | 40.5988 MXN |
| 2025-06-16 | 41.7237 MXN |
| 2025-03-10 | 42.6122 MXN |
| 2024-12-09 | 42.2678 MXN |
| 2024-09-17 | 40.4980 MXN |
| 2024-06-17 | 38.9361 MXN |
| 2024-03-08 | 31.5878 MXN |
| 2023-12-01 | 32.4902 MXN |
| 2023-09-08 | 33.0137 MXN |
| 2023-06-15 | 32.3680 MXN |
| 2023-03-10 | 30.3452 MXN |
| 2022-12-02 | 31.9580 MXN |
| 2022-09-09 | 32.8185 MXN |
| 2022-06-17 | 33.8918 MXN |
| 2022-03-11 | 30.3373 MXN |
| 2021-12-03 | 31.0829 MXN |
| 2021-09-10 | 28.8050 MXN |
| 2021-06-18 | 30.0281 MXN |
| 2021-03-12 | 25.9475 MXN |
| 2020-12-04 | 24.7288 MXN |
| 2020-09-11 | 26.6056 MXN |
| 2020-06-19 | 28.2369 MXN |
| 2020-03-13 | 23.6636 MXN |
| 2019-12-06 | 20.8742 MXN |
| 2019-09-13 | 20.9161 MXN |
| 2019-06-14 | 20.6761 MXN |
| 2019-03-08 | 17.5581 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.