Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	134.65	134.65	133.61	134.19	113.60	3,425,700
2016-10-12	134.98	135.72	133.64	135.10	114.37	4,287,900
2016-10-11	137.32	137.69	134.37	134.75	114.08	3,353,600
2016-10-10	136.97	138.35	136.97	138.08	116.90	2,586,000
2016-10-07	137.21	137.55	135.98	136.66	115.70	2,568,700
2016-10-06	137.31	137.49	135.66	136.47	115.53	4,025,300
2016-10-05	138.21	138.93	136.60	137.60	116.49	4,625,600
2016-10-04	138.69	139.36	137.16	138.16	116.97	2,452,600
2016-10-03	139.35	139.72	138.03	138.49	117.24	2,724,400
2016-09-30	139.18	140.48	138.42	140.00	118.52	4,164,100
2016-09-29	140.18	140.28	137.84	138.32	117.10	2,201,000
2016-09-28	141.13	141.71	139.66	140.41	118.87	1,990,400
2016-09-27	139.99	140.84	138.69	140.79	119.19	3,048,600
2016-09-26	139.95	140.17	138.90	139.72	118.29	2,636,500
2016-09-23	141.02	141.78	140.36	140.51	118.95	2,802,000
2016-09-22	140.49	141.41	140.33	141.04	119.40	3,018,300
2016-09-21	138.20	139.96	137.99	139.91	118.45	3,506,600
2016-09-20	138.13	138.53	137.06	137.47	116.38	2,425,700
2016-09-19	138.68	139.39	137.52	137.68	116.56	3,239,500
2016-09-16	135.61	138.55	135.53	138.47	117.23	7,421,900
2016-09-15	133.03	136.09	132.88	135.61	114.81	3,302,900
2016-09-14	133.87	134.69	132.98	133.69	113.18	4,592,400
2016-09-13	134.24	135.15	133.37	133.95	113.40	3,331,500
2016-09-12	132.71	135.72	132.39	135.53	114.74	3,457,400
2016-09-09	134.71	135.15	133.62	133.62	113.12	3,322,300
2016-09-08	134.47	135.62	134.41	135.44	114.66	2,826,700
2016-09-07	135.00	135.96	134.20	134.99	114.28	2,816,300
2016-09-06	136.62	136.85	135.63	135.97	114.58	2,242,400
2016-09-02	136.50	136.78	135.76	136.61	115.12	2,390,500
2016-09-01	136.82	136.98	135.35	135.74	114.39	2,765,400
2016-08-31	136.55	136.82	135.55	136.05	114.65	2,837,300
2016-08-30	137.27	137.69	136.24	136.87	115.34	2,026,600
2016-08-29	137.20	138.04	136.48	137.27	115.68	2,315,900
2016-08-26	137.67	138.30	135.99	136.62	115.13	3,082,400
2016-08-25	139.75	139.75	137.03	137.30	115.70	3,891,000
2016-08-24	142.00	142.08	139.51	139.87	117.87	2,529,800
2016-08-23	142.73	142.87	141.75	142.01	119.67	2,295,500
2016-08-22	142.11	143.00	141.71	142.09	119.74	1,587,900
2016-08-19	141.65	142.25	141.22	142.04	119.70	1,950,200
2016-08-18	141.67	142.84	141.27	142.17	119.81	1,572,700
2016-08-17	141.29	141.91	140.66	141.71	119.42	1,849,100
2016-08-16	141.15	141.62	140.33	141.08	118.89	1,688,500
2016-08-15	142.96	143.11	141.49	141.62	119.34	2,369,600
2016-08-12	142.16	143.14	141.50	142.88	120.41	1,787,900
2016-08-11	142.24	143.06	141.44	142.63	120.19	1,857,500
2016-08-10	141.87	142.34	140.93	142.19	119.82	1,866,300
2016-08-09	142.55	143.13	141.68	141.82	119.51	2,140,700
2016-08-08	142.61	143.07	141.86	142.13	119.77	1,846,400
2016-08-05	143.33	143.54	142.40	142.99	120.50	2,000,100
2016-08-04	143.10	143.48	142.26	142.71	120.26	1,890,900
2016-08-03	143.33	143.62	142.43	142.88	120.41	1,963,600
2016-08-02	143.81	143.97	142.34	143.17	120.65	2,679,100
2016-08-01	143.42	144.16	143.04	143.51	120.94	2,494,900
2016-07-29	141.85	143.90	141.60	143.20	120.67	3,269,700
2016-07-28	141.36	143.03	141.19	142.76	120.30	2,517,000
2016-07-27	141.17	142.34	139.91	141.68	119.39	2,684,100
2016-07-26	141.94	142.19	141.02	141.70	119.41	2,668,100
2016-07-25	143.55	143.89	141.41	141.73	119.44	2,725,600
2016-07-22	143.69	144.05	142.92	143.69	121.09	2,697,500
2016-07-21	142.71	143.73	142.13	142.87	120.40	3,475,100

← NewerPage 43 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.