Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	161.27	162.98	160.50	161.58	137.34	3,500,700
2017-01-09	162.00	162.43	160.78	161.95	137.65	3,040,800
2017-01-06	161.75	162.94	161.11	162.41	138.04	3,081,300
2017-01-05	161.75	162.63	161.51	162.18	137.85	2,961,100
2017-01-04	162.35	162.58	159.74	161.91	137.62	2,695,200
2017-01-03	161.13	162.27	159.15	161.45	137.23	3,539,700
2016-12-30	161.37	161.48	159.85	160.04	136.03	2,855,600
2016-12-29	161.92	162.36	160.39	161.04	136.88	2,476,300
2016-12-28	162.16	163.25	161.32	161.44	137.22	1,669,100
2016-12-27	163.26	163.96	162.45	162.64	138.24	1,344,000
2016-12-23	161.56	163.04	160.55	163.03	138.57	2,044,400
2016-12-22	161.39	161.88	160.27	161.58	137.34	2,741,700
2016-12-21	161.42	162.29	159.62	161.33	137.12	2,767,700
2016-12-20	161.71	163.11	161.41	161.59	137.35	3,131,200
2016-12-19	163.09	163.94	161.22	161.54	137.30	4,732,600
2016-12-16	161.38	164.00	161.19	163.94	139.34	7,605,300
2016-12-15	159.87	161.29	159.43	160.62	136.52	4,422,700
2016-12-14	161.14	161.80	158.72	159.86	135.88	3,885,700
2016-12-13	160.40	161.71	160.07	160.54	136.45	3,868,900
2016-12-12	158.83	159.66	157.75	159.49	135.56	3,471,200
2016-12-09	159.52	160.16	157.71	160.12	136.10	4,007,200
2016-12-08	159.41	160.24	158.00	159.32	135.42	3,407,500
2016-12-07	157.89	159.98	156.35	159.40	135.48	4,552,300
2016-12-06	158.17	158.23	156.26	157.32	133.72	3,216,700
2016-12-05	160.19	160.67	156.23	157.63	133.98	5,854,200
2016-12-02	161.00	162.52	160.56	160.73	136.61	3,480,000
2016-12-01	159.12	161.72	159.12	160.94	136.79	5,250,200
2016-11-30	157.47	159.76	157.07	158.32	134.57	7,142,400
2016-11-29	156.94	158.12	155.18	157.59	133.41	5,827,400
2016-11-28	152.74	152.85	150.00	152.11	128.78	5,029,600
2016-11-25	153.93	154.50	152.61	152.81	129.37	1,664,500
2016-11-23	152.01	153.74	150.96	153.54	129.99	2,697,200
2016-11-22	151.08	152.93	150.56	152.26	128.90	4,992,100
2016-11-21	149.72	150.66	148.56	150.41	127.34	3,867,800
2016-11-18	151.05	151.66	149.40	149.45	126.52	5,664,800
2016-11-17	151.82	151.92	150.19	150.77	127.64	4,683,000
2016-11-16	151.99	153.00	151.23	151.50	128.26	3,899,000
2016-11-15	153.51	153.96	151.51	152.23	128.88	4,910,700
2016-11-14	147.32	152.92	147.04	152.28	128.92	5,740,400
2016-11-11	146.71	147.50	146.01	146.42	123.96	4,475,400
2016-11-10	142.34	146.57	142.00	146.13	123.71	6,075,500
2016-11-09	139.54	144.19	136.22	141.90	120.13	8,042,400
2016-11-08	141.35	143.61	141.00	142.90	120.98	4,389,300
2016-11-07	139.60	142.44	139.55	141.93	120.16	3,896,600
2016-11-04	138.45	138.89	137.69	137.71	116.58	3,520,700
2016-11-03	139.18	140.34	137.65	137.83	116.69	2,989,700
2016-11-02	139.02	141.23	138.93	138.98	117.66	3,149,700
2016-11-01	141.51	141.51	138.82	139.43	118.04	3,391,400
2016-10-31	140.80	141.54	139.97	141.33	119.65	3,761,100
2016-10-28	141.66	142.35	139.44	140.35	118.82	4,033,600
2016-10-27	142.72	143.25	141.58	141.94	120.17	3,358,000
2016-10-26	143.75	143.78	141.89	142.23	120.41	3,267,600
2016-10-25	144.88	145.38	143.60	143.78	121.72	3,095,400
2016-10-24	146.00	146.22	144.02	144.69	122.49	2,930,200
2016-10-21	144.26	145.44	143.76	145.37	123.07	3,331,800
2016-10-20	144.49	145.88	143.98	145.07	122.82	5,203,700
2016-10-19	143.82	146.36	142.82	144.37	122.22	5,796,000
2016-10-18	139.20	143.95	137.87	143.39	121.39	10,141,900
2016-10-17	134.06	134.43	133.03	134.13	113.55	3,602,500
2016-10-14	134.78	135.51	133.89	133.92	113.38	3,452,900

← NewerPage 42 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.