Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	186.29	187.53	185.74	186.65	159.89	2,087,000
2017-06-30	185.15	186.19	184.93	185.42	158.84	2,392,000
2017-06-29	185.82	186.09	184.33	185.27	158.71	2,193,600
2017-06-28	185.68	186.31	185.09	185.70	159.08	2,451,200
2017-06-27	185.72	186.80	184.22	184.60	158.14	2,682,800
2017-06-26	185.13	185.89	183.39	185.12	158.58	2,327,400
2017-06-23	186.27	186.27	184.14	185.25	158.70	3,438,500
2017-06-22	184.90	188.66	184.78	186.50	159.77	3,841,300
2017-06-21	183.49	185.11	182.71	184.92	158.41	2,866,300
2017-06-20	182.75	183.42	182.22	183.27	157.00	2,742,600
2017-06-19	182.30	183.02	180.76	183.02	156.79	3,887,100
2017-06-16	180.83	182.46	180.38	181.63	155.59	4,473,300
2017-06-15	181.75	183.50	180.09	180.38	154.52	3,078,700
2017-06-14	180.94	182.84	180.94	182.36	155.58	2,039,300
2017-06-13	179.21	181.39	179.15	181.05	154.46	2,458,500
2017-06-12	181.46	181.82	176.42	179.25	152.92	3,705,600
2017-06-09	181.84	182.40	180.86	181.46	154.81	2,392,200
2017-06-08	183.21	183.76	180.98	181.69	155.01	3,079,900
2017-06-07	182.00	183.47	179.65	183.21	156.30	3,783,600
2017-06-06	179.19	181.06	178.48	180.82	154.26	3,443,900
2017-06-05	179.53	180.32	179.16	179.37	153.03	2,640,600
2017-06-02	179.92	179.92	178.34	179.39	153.04	2,610,100
2017-06-01	175.78	179.58	175.19	179.58	153.21	2,890,600
2017-05-31	176.89	176.90	174.92	175.18	149.45	3,320,400
2017-05-30	177.54	178.08	176.24	176.59	150.65	2,285,700
2017-05-26	177.68	178.89	177.00	177.50	151.43	1,583,600
2017-05-25	176.32	178.73	175.94	178.05	151.90	3,212,200
2017-05-24	175.45	176.10	174.52	175.59	149.80	1,612,300
2017-05-23	174.44	175.52	173.71	175.22	149.49	2,471,500
2017-05-22	172.73	174.90	172.60	174.70	149.04	3,480,300
2017-05-19	172.30	172.95	170.25	172.59	147.24	3,877,300
2017-05-18	168.25	173.98	167.87	171.45	146.27	3,908,000
2017-05-17	168.12	170.39	166.65	168.86	144.06	4,442,300
2017-05-16	170.67	171.00	167.25	168.12	143.43	4,343,700
2017-05-15	171.79	172.00	170.23	171.53	146.34	2,831,400
2017-05-12	172.64	173.39	171.52	171.81	146.58	2,335,400
2017-05-11	172.76	173.86	171.67	173.32	147.86	1,901,300
2017-05-10	173.04	173.64	172.46	173.39	147.92	1,568,700
2017-05-09	174.10	174.77	172.73	173.24	147.80	1,653,700
2017-05-08	173.93	174.56	173.57	174.44	148.82	2,505,900
2017-05-05	174.54	174.88	173.31	174.12	148.55	2,189,000
2017-05-04	173.05	174.21	172.38	174.02	148.46	2,585,200
2017-05-03	173.75	174.30	171.86	172.54	147.20	3,622,200
2017-05-02	174.91	175.37	170.27	174.14	148.56	4,951,000
2017-05-01	175.00	176.14	174.09	174.59	148.95	2,709,700
2017-04-28	174.61	175.00	173.91	174.88	149.20	2,010,800
2017-04-27	174.07	176.07	174.02	174.63	148.98	2,438,600
2017-04-26	174.09	175.65	173.98	174.38	148.77	2,817,500
2017-04-25	173.50	174.74	173.19	174.04	148.48	3,394,700
2017-04-24	172.66	173.16	171.70	172.33	147.02	2,830,300
2017-04-21	172.13	172.62	170.47	171.16	146.02	2,982,300
2017-04-20	169.52	172.19	168.37	171.54	146.35	3,652,100
2017-04-19	169.59	171.19	168.69	169.25	144.39	4,703,400
2017-04-18	170.06	170.23	167.70	168.59	143.83	5,526,200
2017-04-17	164.99	167.42	164.96	167.18	142.63	4,396,700
2017-04-13	164.95	165.65	164.67	164.96	140.73	1,979,800
2017-04-12	166.32	166.42	164.60	165.56	141.24	2,978,700
2017-04-11	164.89	165.84	164.60	165.83	141.47	3,172,900
2017-04-10	166.19	167.00	165.28	165.48	141.18	3,234,900
2017-04-07	164.96	166.50	164.62	166.02	141.64	2,927,800

← NewerPage 40 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.