Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	286.15	287.94	276.91	278.55	243.58	4,635,500
2018-12-03	283.00	286.53	282.71	286.33	250.38	4,178,800
2018-11-30	282.99	283.64	279.07	281.36	246.03	6,143,200
2018-11-29	280.43	285.45	280.31	282.55	246.29	4,177,800
2018-11-28	272.82	282.40	272.82	280.95	244.89	5,044,300
2018-11-27	265.57	271.30	265.03	271.15	236.35	3,497,300
2018-11-26	264.62	268.30	263.50	266.16	232.00	3,879,800
2018-11-23	260.00	262.94	258.28	261.62	228.04	1,159,300
2018-11-21	262.59	264.63	260.45	260.55	227.11	3,234,300
2018-11-20	265.62	266.78	260.40	261.50	227.94	3,617,700
2018-11-19	271.48	272.27	264.18	266.05	231.91	3,670,800
2018-11-16	264.99	271.80	264.92	271.11	236.32	3,857,800
2018-11-15	264.00	265.92	260.85	264.94	230.94	3,657,600
2018-11-14	269.29	270.52	263.35	264.96	230.95	3,511,900
2018-11-13	272.58	273.60	268.14	269.22	234.67	2,516,900
2018-11-12	276.00	277.79	272.00	272.38	237.42	3,140,600
2018-11-09	276.86	278.00	274.19	276.55	241.06	2,904,300
2018-11-08	276.00	278.00	274.70	276.65	241.14	3,809,100
2018-11-07	266.90	276.75	266.90	274.63	239.38	5,796,800
2018-11-06	260.70	264.01	260.70	263.54	229.72	2,582,400
2018-11-05	262.15	263.00	260.07	261.01	227.51	3,287,000
2018-11-02	264.61	266.38	259.56	261.01	227.51	2,593,600
2018-11-01	262.92	264.68	259.76	260.93	227.44	2,771,300
2018-10-31	260.87	264.07	260.22	261.35	227.81	4,230,200
2018-10-30	256.69	259.69	253.98	258.28	225.13	4,169,200
2018-10-29	259.72	262.04	253.32	256.52	223.60	3,697,700
2018-10-26	261.50	262.40	257.02	258.18	225.05	4,830,600
2018-10-25	258.16	265.18	253.37	264.24	230.33	4,675,600
2018-10-24	264.01	265.33	255.93	256.32	223.42	5,265,600
2018-10-23	259.72	265.52	259.20	264.86	230.87	4,081,800
2018-10-22	266.75	266.83	260.06	262.19	228.54	2,618,100
2018-10-19	266.62	267.98	263.89	265.30	231.25	3,336,600
2018-10-18	267.35	267.88	263.71	266.81	232.57	3,132,100
2018-10-17	270.19	271.00	265.63	267.30	232.99	3,985,100
2018-10-16	269.69	272.81	265.00	272.57	237.59	6,453,600
2018-10-15	260.13	262.44	259.31	260.25	226.85	3,583,400
2018-10-12	259.70	261.39	256.86	259.61	226.29	4,006,300
2018-10-11	262.00	264.40	255.78	257.12	224.12	4,558,500
2018-10-10	270.60	271.42	262.52	263.08	229.32	4,267,300
2018-10-09	269.19	271.96	268.47	270.11	235.44	2,510,100
2018-10-08	268.84	269.65	265.65	269.01	234.49	1,865,000
2018-10-05	268.65	271.00	267.95	269.20	234.65	2,045,700
2018-10-04	271.00	271.62	267.31	268.32	233.88	2,186,600
2018-10-03	272.00	272.07	269.77	270.90	236.13	3,002,200
2018-10-02	269.00	271.44	267.50	270.63	235.90	2,777,300
2018-10-01	267.25	270.02	267.02	269.10	234.56	3,314,500
2018-09-28	264.38	266.19	263.85	266.04	231.90	2,875,100
2018-09-27	263.00	265.41	262.93	264.65	230.68	2,761,400
2018-09-26	264.50	265.49	262.45	262.91	229.17	2,238,000
2018-09-25	267.30	267.33	263.03	263.51	229.69	3,789,700
2018-09-24	267.01	269.53	266.67	267.36	233.05	2,699,800
2018-09-21	266.10	267.84	265.85	266.67	232.45	5,671,600
2018-09-20	266.08	267.94	266.06	266.39	232.20	2,095,000
2018-09-19	264.47	265.61	263.16	265.33	231.28	2,274,300
2018-09-18	262.93	264.09	262.00	263.29	229.50	3,557,000
2018-09-17	266.50	266.66	263.41	263.87	230.00	1,940,400
2018-09-14	265.40	266.65	263.28	265.31	231.26	2,084,600
2018-09-13	264.16	265.69	263.42	265.49	231.42	2,734,500
2018-09-12	261.12	264.49	260.85	262.67	228.96	2,236,300
2018-09-11	257.92	261.42	257.48	261.04	227.54	2,283,300

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-31	2:1
2003-06-19	2:1
2000-12-26	2:1
1994-03-11	2:1
1992-09-16	2:1

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
2023-06-15	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.