UnitedHealth Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7,908.00 | 7,908.00 | 7,780.00 | 7,800.00 | 7,800.00 | 298 |
| 2026-10-22 | 7,948.00 | 7,983.63 | 7,933.71 | 7,945.83 | 7,945.83 | 309 |
| 2026-10-21 | 7,771.07 | 7,800.00 | 7,713.46 | 7,771.48 | 7,771.48 | 358 |
| 2026-10-20 | 7,697.00 | 7,745.00 | 7,697.00 | 7,744.13 | 7,744.13 | 523 |
| 2026-10-19 | 7,420.01 | 7,482.25 | 7,395.00 | 7,482.25 | 7,482.25 | 346 |
| 2026-10-16 | 7,374.00 | 7,445.00 | 7,373.69 | 7,445.00 | 7,445.00 | 327 |
| 2026-10-15 | 7,447.88 | 7,600.00 | 7,447.88 | 7,505.49 | 7,505.49 | 768 |
| 2026-10-14 | 7,187.94 | 7,313.00 | 7,150.01 | 7,289.38 | 7,289.38 | 674 |
| 2026-10-13 | 7,110.00 | 7,110.00 | 6,881.00 | 6,943.62 | 6,943.62 | 462 |
| 2026-10-12 | 6,899.41 | 6,899.41 | 6,852.00 | 6,898.76 | 6,898.76 | 166 |
| 2026-10-09 | 6,950.00 | 7,041.00 | 6,897.69 | 7,035.23 | 7,035.23 | 4,456 |
| 2026-10-08 | 6,700.00 | 6,765.00 | 6,653.51 | 6,726.00 | 6,726.00 | 351 |
| 2026-10-07 | 6,850.00 | 6,850.00 | 6,780.00 | 6,780.00 | 6,780.00 | 35 |
| 2026-10-06 | 6,810.00 | 6,810.00 | 6,713.00 | 6,773.98 | 6,773.98 | 830 |
| 2026-10-05 | 6,709.00 | 6,826.80 | 6,709.00 | 6,826.80 | 6,826.80 | 271 |
| 2026-10-02 | 6,630.00 | 6,727.10 | 6,630.00 | 6,715.02 | 6,715.02 | 81 |
| 2026-10-01 | 6,600.00 | 6,687.00 | 6,600.00 | 6,686.23 | 6,686.23 | 245 |
| 2026-09-30 | 6,657.00 | 6,657.00 | 6,650.02 | 6,652.46 | 6,652.46 | 23 |
| 2026-09-29 | 6,780.00 | 6,780.00 | 6,739.00 | 6,740.14 | 6,740.14 | 750 |
| 2026-09-28 | 6,715.00 | 6,715.00 | 6,715.00 | 6,715.00 | 6,715.00 | 13 |
| 2026-09-25 | 6,680.00 | 6,683.00 | 6,668.00 | 6,683.00 | 6,683.00 | 106 |
| 2026-09-24 | 6,510.00 | 6,606.99 | 6,510.00 | 6,604.00 | 6,604.00 | 61 |
| 2026-09-23 | 6,420.00 | 6,500.00 | 6,400.01 | 6,500.00 | 6,500.00 | 188 |
| 2026-09-22 | 6,482.45 | 6,482.45 | 6,450.00 | 6,454.70 | 6,454.70 | 209 |
Page 1 of 1 · 24 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.