Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	165.45	166.02	164.84	165.34	141.06	2,923,600
2017-04-05	165.76	167.26	165.22	165.37	141.08	3,541,600
2017-04-04	165.87	166.45	164.79	164.97	140.74	2,886,000
2017-04-03	164.62	166.14	164.25	165.59	141.27	3,473,700
2017-03-31	164.64	165.10	163.75	164.01	139.92	3,496,100
2017-03-30	163.65	165.93	163.46	164.99	140.76	2,993,800
2017-03-29	164.66	164.97	162.74	163.44	139.44	5,900,400
2017-03-28	164.58	166.07	163.84	165.35	141.07	7,327,100
2017-03-27	163.99	165.11	163.31	164.60	140.43	4,383,000
2017-03-24	166.13	167.40	164.35	165.00	140.77	5,243,900
2017-03-23	166.23	166.93	164.77	165.29	141.01	3,947,400
2017-03-22	168.13	168.38	165.63	167.03	142.50	2,999,800
2017-03-21	168.67	168.82	167.06	167.70	143.07	4,953,100
2017-03-20	169.93	170.24	167.92	168.00	143.33	3,928,600
2017-03-17	171.09	171.54	169.59	169.70	144.78	5,622,900
2017-03-16	172.07	172.14	170.22	171.30	146.14	3,138,600
2017-03-15	169.36	171.97	169.29	171.78	146.55	2,807,600
2017-03-14	169.66	170.18	168.50	169.06	144.23	2,522,600
2017-03-13	169.99	170.93	169.55	170.21	145.21	3,130,200
2017-03-10	168.42	170.00	168.06	169.98	145.02	3,716,600
2017-03-09	168.15	169.07	167.74	168.01	143.33	3,631,400
2017-03-08	167.51	168.46	166.80	167.91	143.25	2,048,200
2017-03-07	168.45	169.36	167.93	168.30	143.05	2,702,300
2017-03-06	167.43	169.35	167.13	168.70	143.39	2,576,500
2017-03-03	167.31	168.45	166.62	168.20	142.96	2,254,400
2017-03-02	168.32	168.43	166.96	167.31	142.21	1,889,800
2017-03-01	166.72	168.60	166.35	167.94	142.74	3,514,200
2017-02-28	165.47	166.76	164.90	165.38	140.57	4,382,100
2017-02-27	163.16	165.46	162.81	165.38	140.57	4,071,800
2017-02-24	162.67	163.09	161.74	163.06	138.60	2,715,700
2017-02-23	161.33	162.60	160.69	162.60	138.20	2,459,600
2017-02-22	160.91	161.78	159.64	160.57	136.48	2,725,300
2017-02-21	157.62	160.82	157.52	160.57	136.48	5,419,000
2017-02-17	159.00	160.16	156.49	157.62	133.97	12,033,600
2017-02-16	164.78	164.97	162.33	163.65	139.10	3,191,600
2017-02-15	162.58	164.89	162.58	164.29	139.64	4,537,900
2017-02-14	161.45	163.50	161.25	163.13	138.65	2,969,400
2017-02-13	160.69	162.02	160.69	161.99	137.69	3,275,800
2017-02-10	160.12	161.59	160.10	160.75	136.63	1,905,900
2017-02-09	160.31	161.30	159.56	160.44	136.37	3,056,800
2017-02-08	160.00	160.63	159.41	160.31	136.26	2,339,700
2017-02-07	161.05	161.68	159.54	160.53	136.44	2,942,700
2017-02-06	161.51	162.53	160.22	160.51	136.43	3,479,400
2017-02-03	161.13	162.00	160.21	161.87	137.58	2,762,300
2017-02-02	162.52	163.25	160.26	160.76	136.64	4,714,000
2017-02-01	162.75	163.90	162.03	162.71	138.30	3,718,500
2017-01-31	161.62	162.19	160.01	162.10	137.78	3,037,000
2017-01-30	162.94	163.46	161.31	162.09	137.77	2,784,600
2017-01-27	163.50	163.80	162.62	162.99	138.54	3,110,400
2017-01-26	161.86	163.58	161.25	162.75	138.33	4,202,400
2017-01-25	160.82	161.98	160.35	161.24	137.05	3,605,800
2017-01-24	159.36	161.31	159.10	160.43	136.36	3,514,100
2017-01-23	158.62	159.52	156.56	159.07	135.20	4,062,600
2017-01-20	159.02	159.80	157.81	158.66	134.86	3,579,100
2017-01-19	157.74	160.55	157.24	158.70	134.89	4,976,900
2017-01-18	161.06	161.20	156.09	157.74	134.07	6,591,600
2017-01-17	162.61	162.97	157.51	160.66	136.56	5,475,800
2017-01-13	162.16	162.74	161.41	161.80	137.52	3,183,300
2017-01-12	161.69	162.94	160.89	162.36	138.00	2,555,900
2017-01-11	161.30	162.94	160.61	161.89	137.60	3,330,600

← NewerPage 41 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.