Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	226.45	227.44	222.82	222.82	192.89	3,419,800
2018-03-20	225.16	227.60	223.88	226.78	196.32	3,429,100
2018-03-19	227.31	227.97	223.68	225.05	194.82	3,407,300
2018-03-16	229.66	231.27	227.75	227.86	197.25	5,690,300
2018-03-15	225.83	230.76	225.66	229.48	198.65	3,330,200
2018-03-14	227.13	229.39	225.02	225.38	195.10	3,048,200
2018-03-13	223.53	228.06	223.16	226.94	196.45	3,343,800
2018-03-12	226.21	227.00	222.77	222.77	192.84	3,117,300
2018-03-09	226.11	226.52	222.50	225.43	195.15	4,834,600
2018-03-08	227.93	227.99	223.92	224.73	194.54	3,500,900
2018-03-07	224.35	227.82	223.75	227.27	196.09	3,242,200
2018-03-06	228.92	229.15	223.89	226.18	195.15	2,652,800
2018-03-05	223.37	229.43	222.79	228.38	197.05	2,627,300
2018-03-02	223.21	225.82	222.59	225.19	194.30	2,613,600
2018-03-01	225.70	229.29	222.74	224.45	193.66	3,514,600
2018-02-28	234.42	234.75	226.09	226.16	195.13	4,368,600
2018-02-27	234.40	235.89	232.44	232.52	200.62	2,899,500
2018-02-26	231.64	234.51	229.70	234.06	201.95	3,307,000
2018-02-23	227.90	230.32	225.91	230.16	198.58	2,393,900
2018-02-22	226.30	229.84	225.08	227.09	195.94	2,767,900
2018-02-21	226.15	229.35	225.11	225.13	194.24	3,371,900
2018-02-20	227.91	228.75	225.61	226.66	195.56	3,172,300
2018-02-16	225.99	230.55	225.70	229.37	197.90	3,621,700
2018-02-15	229.27	230.00	221.74	226.02	195.01	4,662,700
2018-02-14	224.95	229.34	223.92	228.78	197.39	2,878,400
2018-02-13	223.15	227.12	222.39	226.64	195.55	3,536,800
2018-02-12	222.44	228.00	222.15	225.69	194.73	4,912,000
2018-02-09	218.00	223.28	212.01	220.96	190.65	6,225,300
2018-02-08	225.33	226.63	216.26	216.46	186.76	4,902,400
2018-02-07	222.33	229.29	221.51	225.82	194.84	5,589,200
2018-02-06	212.20	226.51	210.21	225.18	194.29	7,064,800
2018-02-05	230.79	233.11	208.48	220.02	189.84	6,290,000
2018-02-02	233.00	236.30	231.19	231.88	200.07	3,959,900
2018-02-01	235.26	237.82	233.83	235.22	202.95	4,268,300
2018-01-31	242.84	247.00	235.76	236.78	204.30	5,187,400
2018-01-30	232.88	242.74	232.10	236.65	204.18	11,565,500
2018-01-29	249.28	250.79	247.40	247.41	213.47	2,564,700
2018-01-26	245.00	248.74	244.46	248.47	214.38	2,615,300
2018-01-25	244.75	246.19	243.90	245.18	211.54	2,420,500
2018-01-24	246.01	247.31	243.71	244.85	211.26	2,733,300
2018-01-23	242.99	246.98	242.41	245.21	211.57	3,300,000
2018-01-22	243.59	243.80	241.36	243.56	210.15	4,012,200
2018-01-19	244.18	244.35	241.07	243.35	209.96	4,293,600
2018-01-18	239.26	243.90	238.55	243.16	209.80	6,234,200
2018-01-17	234.67	238.96	233.85	238.43	205.72	5,124,800
2018-01-16	233.37	235.00	231.25	232.90	200.95	6,852,600
2018-01-12	227.45	229.90	226.52	228.64	197.27	3,943,800
2018-01-11	224.18	225.92	223.70	225.39	194.47	2,543,600
2018-01-10	224.83	225.01	223.03	224.20	193.44	2,311,600
2018-01-09	224.76	226.63	223.30	225.88	194.89	2,672,200
2018-01-08	228.13	228.71	224.61	224.76	193.93	2,850,800
2018-01-05	225.19	229.05	224.72	228.73	197.35	2,432,800
2018-01-04	224.34	226.10	224.17	224.45	193.66	2,749,100
2018-01-03	221.62	223.81	220.52	223.48	192.82	2,417,600
2018-01-02	221.02	222.45	220.00	221.16	190.82	3,485,000
2017-12-29	223.95	223.95	220.46	220.46	190.22	2,350,200
2017-12-28	221.46	222.79	220.15	222.77	192.21	1,452,600
2017-12-27	219.98	221.44	219.25	220.42	190.18	1,861,900
2017-12-26	219.09	220.42	219.09	219.60	189.47	1,482,400
2017-12-22	222.00	222.35	218.45	220.00	189.82	1,959,700

← NewerPage 37 of 79 · 4,733 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.