Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	254.47	255.99	253.66	255.33	221.03	2,456,600
2018-06-13	254.14	256.73	252.48	252.87	218.90	3,138,300
2018-06-12	253.20	253.94	250.17	253.58	219.52	2,567,200
2018-06-11	250.84	254.99	250.40	253.78	219.69	2,775,200
2018-06-08	249.46	251.50	248.07	250.68	217.01	3,034,600
2018-06-07	249.76	250.00	248.25	248.98	215.53	2,117,200
2018-06-06	246.32	248.72	245.13	248.65	215.25	2,650,300
2018-06-05	245.09	245.11	241.91	244.43	211.59	1,531,900
2018-06-04	244.00	245.24	242.74	244.63	211.77	2,188,900
2018-06-01	243.74	243.74	241.29	243.35	210.66	2,371,400
2018-05-31	244.21	244.75	240.68	241.51	209.07	2,966,100
2018-05-30	243.74	245.75	242.63	244.94	212.04	2,071,900
2018-05-29	243.86	243.86	240.24	242.17	209.64	2,837,800
2018-05-25	242.95	245.58	242.44	244.95	212.04	1,554,900
2018-05-24	244.57	245.44	242.20	242.73	210.12	2,610,400
2018-05-23	244.03	245.50	241.64	244.26	211.45	3,047,800
2018-05-22	248.00	248.05	243.84	245.18	212.24	2,644,100
2018-05-21	245.00	249.17	244.84	247.90	214.60	3,040,700
2018-05-18	243.37	244.76	242.39	244.64	211.78	2,283,600
2018-05-17	241.49	243.56	240.54	242.96	210.32	2,418,700
2018-05-16	239.65	241.81	238.57	241.72	209.25	1,906,100
2018-05-15	241.86	242.22	238.67	239.50	207.33	2,396,600
2018-05-14	238.90	243.67	238.82	242.90	210.27	3,893,600
2018-05-11	233.58	238.80	232.95	238.28	206.27	3,044,900
2018-05-10	230.15	234.29	229.36	233.71	202.31	2,169,000
2018-05-09	233.05	233.42	228.23	229.21	198.42	3,504,200
2018-05-08	233.72	233.72	230.65	232.03	200.86	2,698,300
2018-05-07	235.88	236.99	232.63	233.78	202.38	3,237,800
2018-05-04	233.10	236.65	232.16	235.90	204.21	1,999,900
2018-05-03	231.97	234.80	229.31	234.15	202.70	2,731,600
2018-05-02	235.38	236.21	232.86	233.46	202.10	3,542,700
2018-05-01	237.00	237.49	234.36	236.85	205.03	2,633,500
2018-04-30	241.00	241.00	236.40	236.40	204.64	3,446,900
2018-04-27	237.63	240.54	237.15	240.18	207.92	2,301,800
2018-04-26	235.73	237.84	234.33	237.03	205.19	2,252,800
2018-04-25	233.45	235.10	230.44	234.90	203.35	3,118,800
2018-04-24	235.95	237.32	232.56	234.22	202.76	2,771,200
2018-04-23	235.29	236.21	233.08	234.34	202.86	3,051,700
2018-04-20	236.05	237.10	233.50	235.06	203.48	2,842,000
2018-04-19	236.20	238.27	234.80	235.76	204.09	2,734,900
2018-04-18	239.00	239.74	236.30	236.40	204.64	2,940,100
2018-04-17	239.31	241.67	236.08	238.55	206.50	6,180,300
2018-04-16	227.11	231.85	226.35	230.32	199.38	4,510,600
2018-04-13	225.10	226.13	223.08	224.28	194.15	2,496,600
2018-04-12	224.04	225.75	223.41	224.24	194.12	2,664,500
2018-04-11	224.27	225.39	221.69	221.90	192.09	3,482,100
2018-04-10	225.40	228.16	223.49	226.79	196.32	2,737,500
2018-04-09	225.58	226.13	222.36	222.73	192.81	3,031,500
2018-04-06	226.65	228.19	221.82	223.96	193.87	3,231,700
2018-04-05	229.46	231.58	226.80	229.07	198.30	3,348,100
2018-04-04	220.69	229.48	220.42	228.79	198.06	4,674,000
2018-04-03	220.34	225.10	219.69	224.58	194.41	4,652,000
2018-04-02	218.46	222.99	214.63	217.20	188.02	6,220,700
2018-03-29	219.38	223.35	214.00	214.00	185.25	5,529,400
2018-03-28	218.89	219.91	217.04	218.50	189.15	3,179,500
2018-03-27	220.32	221.95	216.41	217.96	188.68	3,722,100
2018-03-26	215.19	219.41	214.70	219.07	189.64	3,561,300
2018-03-23	215.75	217.73	212.50	212.55	184.00	5,741,200
2018-03-22	221.65	221.66	215.10	215.21	186.30	5,894,800
2018-03-21	226.45	227.44	222.82	222.82	192.89	3,419,800

← NewerPage 36 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.