Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	193.20	195.62	191.74	194.49	167.24	3,267,200
2017-09-26	192.31	194.36	192.04	192.70	165.70	2,775,400
2017-09-25	193.27	196.31	190.92	191.75	164.89	3,105,900
2017-09-22	195.11	195.87	188.25	193.03	165.99	5,660,200
2017-09-21	195.63	196.13	194.90	195.21	167.86	1,895,000
2017-09-20	195.02	195.84	194.06	195.75	168.33	2,788,500
2017-09-19	198.44	198.60	192.39	194.65	167.38	3,819,000
2017-09-18	198.17	198.82	197.51	198.19	170.42	1,915,200
2017-09-15	198.52	199.71	197.20	198.18	170.42	4,198,700
2017-09-14	197.95	198.38	197.09	197.73	170.03	2,378,600
2017-09-13	197.80	200.76	197.78	198.33	170.55	2,394,400
2017-09-12	199.44	199.47	196.91	197.47	169.81	2,554,700
2017-09-11	199.25	200.42	198.78	199.58	171.62	3,307,900
2017-09-08	198.43	198.86	197.00	197.75	170.05	2,206,000
2017-09-07	197.77	199.48	197.07	198.17	170.41	2,684,600
2017-09-06	199.54	199.99	197.63	198.38	169.94	3,040,200
2017-09-05	199.20	200.44	198.71	199.31	170.74	2,700,800
2017-09-01	199.79	199.99	198.36	199.75	171.12	2,241,800
2017-08-31	196.93	199.49	196.39	198.90	170.39	2,990,200
2017-08-30	196.38	196.88	195.20	195.88	167.80	1,506,700
2017-08-29	194.83	197.04	194.33	196.73	168.53	2,072,200
2017-08-28	194.59	195.81	194.36	195.09	167.12	2,009,900
2017-08-25	195.33	195.54	194.14	194.36	166.50	1,375,000
2017-08-24	194.55	195.07	194.21	194.75	166.83	1,923,700
2017-08-23	194.50	194.59	193.72	194.24	166.40	1,547,000
2017-08-22	192.15	194.96	191.56	194.79	166.87	2,021,900
2017-08-21	190.88	192.31	190.88	192.03	164.50	1,930,500
2017-08-18	192.84	193.20	190.63	190.82	163.47	2,858,500
2017-08-17	193.75	194.24	192.66	192.70	165.08	2,440,900
2017-08-16	194.81	195.27	192.83	193.77	165.99	1,881,600
2017-08-15	194.47	195.01	193.81	194.50	166.62	1,595,200
2017-08-14	194.60	194.75	192.90	193.71	165.94	2,322,000
2017-08-11	193.91	194.54	192.66	193.02	165.35	2,210,700
2017-08-10	194.26	194.39	192.40	192.57	164.97	2,698,600
2017-08-09	194.90	195.36	194.17	194.83	166.90	2,125,900
2017-08-08	194.68	194.99	194.08	194.90	166.96	1,741,000
2017-08-07	194.81	195.41	193.90	194.78	166.86	2,074,800
2017-08-04	194.95	196.04	194.60	194.88	166.94	2,892,300
2017-08-03	193.26	194.96	193.01	194.77	166.85	2,886,100
2017-08-02	192.14	193.45	192.14	193.00	165.33	2,463,800
2017-08-01	193.40	193.40	191.62	192.23	164.67	3,336,800
2017-07-31	191.59	192.61	191.14	191.81	164.32	3,767,100
2017-07-28	189.11	191.24	187.60	191.15	163.75	1,925,000
2017-07-27	190.24	190.49	188.46	188.93	161.85	2,631,400
2017-07-26	190.02	191.53	189.38	190.75	163.41	2,683,500
2017-07-25	192.13	192.48	190.30	190.40	163.11	1,960,100
2017-07-24	191.79	192.17	190.64	190.89	163.53	2,356,500
2017-07-21	191.38	193.00	190.60	191.78	164.29	4,911,500
2017-07-20	189.41	191.92	188.92	191.50	164.05	3,099,600
2017-07-19	187.51	189.41	187.51	189.19	162.07	3,401,600
2017-07-18	186.95	187.20	183.86	186.85	160.07	4,235,800
2017-07-17	187.07	187.25	185.76	186.35	159.64	2,444,600
2017-07-14	185.81	187.13	184.77	186.90	160.11	2,716,700
2017-07-13	187.00	187.28	185.32	185.48	158.89	2,379,300
2017-07-12	186.79	187.30	186.41	186.69	159.93	3,342,800
2017-07-11	187.00	187.66	185.09	185.95	159.30	2,664,500
2017-07-10	187.33	188.00	186.15	186.95	160.15	2,612,000
2017-07-07	187.35	188.43	187.01	187.96	161.02	2,252,500
2017-07-06	188.12	188.19	186.15	186.94	160.14	1,844,700
2017-07-05	186.14	188.36	185.72	188.25	161.27	2,587,400

← NewerPage 39 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.