Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	266.78	266.80	258.75	259.73	226.40	4,146,200
2018-09-07	269.64	271.16	267.51	268.28	233.85	2,958,000
2018-09-06	267.60	270.02	266.94	269.65	235.04	2,556,100
2018-09-05	268.56	268.80	266.93	267.64	232.51	2,230,600
2018-09-04	268.00	269.41	266.57	268.51	233.26	2,097,300
2018-08-31	268.28	269.21	267.20	268.46	233.22	2,961,500
2018-08-30	269.46	270.17	268.11	268.39	233.16	2,976,300
2018-08-29	268.39	269.32	267.25	269.00	233.69	2,880,600
2018-08-28	268.54	269.14	267.33	268.51	233.26	2,603,900
2018-08-27	265.00	267.45	264.42	267.08	232.02	2,614,000
2018-08-24	261.75	264.78	261.75	264.28	229.59	2,238,600
2018-08-23	261.02	262.56	259.56	261.42	227.10	1,603,500
2018-08-22	261.95	261.95	260.25	260.74	226.51	2,148,500
2018-08-21	261.85	262.52	260.73	261.69	227.34	1,559,300
2018-08-20	263.00	263.49	261.57	262.40	227.95	1,786,200
2018-08-17	263.55	264.13	261.72	262.33	227.89	1,969,700
2018-08-16	261.57	263.75	261.45	263.10	228.56	2,115,900
2018-08-15	261.98	262.69	259.19	260.61	226.40	2,017,700
2018-08-14	260.89	264.30	260.85	263.48	228.89	1,941,600
2018-08-13	261.00	262.55	260.30	260.91	226.66	1,635,100
2018-08-10	260.49	261.50	259.11	260.36	226.18	1,625,000
2018-08-09	259.91	263.02	259.31	261.59	227.25	2,315,000
2018-08-08	258.11	259.50	257.92	258.81	224.84	1,494,300
2018-08-07	257.64	258.84	257.13	257.65	223.83	1,462,800
2018-08-06	256.50	257.54	255.47	256.76	223.05	1,398,100
2018-08-03	256.45	257.56	254.30	257.22	223.45	1,422,300
2018-08-02	253.50	256.30	252.23	256.08	222.46	1,854,400
2018-08-01	256.10	256.10	252.81	253.37	220.11	3,006,700
2018-07-31	254.14	255.20	252.85	253.22	219.98	2,355,900
2018-07-30	255.91	256.89	253.11	253.84	220.52	1,681,500
2018-07-27	257.79	257.79	255.39	255.95	222.35	1,656,800
2018-07-26	256.25	257.87	255.80	257.00	223.26	2,021,300
2018-07-25	254.81	255.27	252.77	254.86	221.40	3,016,900
2018-07-24	254.86	254.96	252.01	253.76	220.45	2,476,500
2018-07-23	252.91	255.23	252.43	252.74	219.56	1,479,600
2018-07-20	251.17	253.55	251.17	252.70	219.53	1,959,600
2018-07-19	255.32	256.50	251.85	252.93	219.73	2,307,600
2018-07-18	251.11	256.61	250.44	255.42	221.89	3,359,800
2018-07-17	251.55	252.52	246.27	250.29	217.43	6,932,300
2018-07-16	258.29	258.45	256.44	256.98	223.25	3,625,400
2018-07-13	256.39	259.01	256.02	258.70	224.74	2,356,200
2018-07-12	256.18	256.82	254.92	256.05	222.44	1,592,700
2018-07-11	255.14	256.00	253.74	254.59	221.17	1,486,000
2018-07-10	254.18	256.90	253.75	255.54	221.99	2,012,200
2018-07-09	252.13	254.01	251.05	253.67	220.37	2,039,600
2018-07-06	251.01	251.73	249.42	250.76	217.84	1,572,300
2018-07-05	249.11	250.93	247.58	250.50	217.62	2,182,900
2018-07-03	248.30	248.75	246.74	246.98	214.56	1,248,000
2018-07-02	245.00	247.73	244.12	247.48	214.99	1,793,300
2018-06-29	244.90	247.50	244.60	245.34	213.13	2,772,600
2018-06-28	247.13	248.00	242.23	244.90	212.75	3,556,900
2018-06-27	250.29	251.76	248.13	248.17	215.59	2,481,000
2018-06-26	250.56	252.47	249.54	249.77	216.98	2,158,000
2018-06-25	254.36	255.13	248.61	250.71	217.80	3,060,800
2018-06-22	252.24	255.11	251.19	254.37	220.98	2,604,000
2018-06-21	252.95	253.65	250.92	251.89	218.82	2,150,300
2018-06-20	253.32	253.73	251.88	252.81	219.62	2,580,400
2018-06-19	252.97	253.30	251.16	253.02	219.81	2,370,200
2018-06-18	254.00	255.01	252.14	254.87	221.41	1,961,900
2018-06-15	254.27	255.98	252.56	255.98	222.38	4,772,200

← NewerPage 35 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.