Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	223.12	223.94	221.37	221.69	191.28	2,955,300
2017-12-20	223.11	224.89	221.73	222.38	191.87	2,633,200
2017-12-19	222.99	223.79	220.85	222.04	191.58	2,340,200
2017-12-18	222.60	224.81	222.19	222.67	192.12	3,194,100
2017-12-15	223.75	223.75	220.63	221.82	191.39	6,293,400
2017-12-14	225.00	226.97	221.01	221.25	190.90	2,811,700
2017-12-13	221.74	224.95	221.23	224.35	193.57	3,059,400
2017-12-12	221.40	223.42	221.26	222.49	191.97	2,294,100
2017-12-11	222.51	224.82	222.04	222.77	192.21	1,599,500
2017-12-08	220.55	224.33	220.22	223.91	193.19	2,233,300
2017-12-07	220.59	220.61	218.19	220.15	189.95	2,661,600
2017-12-06	221.02	221.96	219.03	219.94	189.77	2,397,500
2017-12-05	221.00	223.72	219.16	220.09	189.90	3,246,300
2017-12-04	229.26	231.77	221.40	221.42	191.04	5,591,500
2017-12-01	228.89	229.22	221.08	226.78	195.67	3,325,800
2017-11-30	223.83	228.75	222.29	228.17	196.87	6,846,400
2017-11-29	217.70	224.27	217.36	222.88	191.66	4,247,200
2017-11-28	213.88	216.31	212.51	216.14	185.86	2,905,700
2017-11-27	212.25	214.25	211.81	212.40	182.64	2,856,300
2017-11-24	212.00	212.93	211.00	212.51	182.74	744,000
2017-11-22	212.26	212.81	210.76	211.22	181.63	2,257,800
2017-11-21	211.13	212.85	210.75	212.60	182.82	2,327,200
2017-11-20	210.00	210.68	209.58	210.25	180.80	2,040,400
2017-11-17	210.46	211.46	209.15	209.90	180.49	1,887,500
2017-11-16	210.38	212.01	209.90	211.13	181.55	1,919,600
2017-11-15	210.88	211.98	209.62	209.86	180.46	1,816,300
2017-11-14	212.21	212.70	210.92	211.71	182.05	1,993,900
2017-11-13	210.31	213.54	209.94	212.66	182.87	2,662,200
2017-11-10	211.46	211.81	210.20	211.07	181.50	1,384,700
2017-11-09	210.59	211.76	209.13	211.56	181.92	1,839,700
2017-11-08	212.08	212.93	210.70	210.77	181.24	2,261,100
2017-11-07	212.74	213.54	210.89	212.70	182.90	1,845,800
2017-11-06	211.91	213.93	211.80	212.12	182.40	2,293,700
2017-11-03	210.72	213.83	210.10	212.87	183.05	2,196,900
2017-11-02	210.11	211.49	209.01	211.10	181.53	2,825,900
2017-11-01	211.62	212.63	208.92	209.53	180.18	1,902,900
2017-10-31	209.39	210.52	207.80	210.22	180.77	3,749,600
2017-10-30	212.21	212.77	209.38	209.39	180.06	2,477,400
2017-10-27	209.15	212.77	208.55	212.60	182.82	4,385,300
2017-10-26	207.92	211.70	207.58	209.15	179.85	4,346,000
2017-10-25	208.32	209.14	207.07	207.56	178.48	2,908,300
2017-10-24	206.38	208.23	205.88	208.15	178.99	3,459,900
2017-10-23	207.58	208.45	205.80	207.01	178.01	2,261,400
2017-10-20	204.26	208.21	203.69	207.49	178.42	5,138,800
2017-10-19	205.47	205.75	202.70	203.25	174.78	3,471,800
2017-10-18	203.80	207.80	203.68	205.23	176.48	4,796,300
2017-10-17	196.80	206.62	196.37	203.89	175.33	8,949,700
2017-10-16	192.48	193.32	191.36	193.20	166.13	2,927,400
2017-10-13	189.59	192.71	186.00	192.52	165.55	5,435,000
2017-10-12	195.01	195.36	192.73	192.92	165.89	2,954,700
2017-10-11	194.63	196.07	193.59	195.26	167.91	2,935,600
2017-10-10	196.26	196.43	193.67	194.68	167.41	2,499,100
2017-10-09	198.01	198.32	195.78	196.30	168.80	3,365,400
2017-10-06	197.90	199.99	197.51	198.06	170.31	3,361,900
2017-10-05	199.93	199.93	196.56	197.90	170.18	4,069,000
2017-10-04	199.03	200.73	198.43	200.48	172.39	2,286,400
2017-10-03	197.50	199.44	197.26	198.63	170.80	2,533,800
2017-10-02	196.59	197.91	196.33	197.44	169.78	2,893,600
2017-09-29	195.82	196.09	194.48	195.85	168.41	2,646,300
2017-09-28	194.25	196.55	193.51	196.10	168.63	2,088,400

← NewerPage 38 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.