Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	143.47	144.48	142.81	143.02	120.52	5,489,800
2016-07-19	140.75	142.63	139.32	142.59	120.16	5,326,200
2016-07-18	141.76	141.90	139.62	140.75	118.61	4,166,300
2016-07-15	141.65	142.78	141.06	141.33	119.10	3,748,700
2016-07-14	142.39	142.85	140.47	140.84	118.69	3,000,700
2016-07-13	140.96	141.59	139.92	141.48	119.23	3,164,700
2016-07-12	140.89	140.95	139.37	139.86	117.86	4,310,100
2016-07-11	141.27	141.60	140.01	140.32	118.25	4,084,000
2016-07-08	141.70	141.78	139.55	141.27	119.05	3,605,500
2016-07-07	142.37	142.66	139.95	140.80	118.65	3,515,500
2016-07-06	140.98	142.96	140.97	142.38	119.98	4,083,300
2016-07-05	140.15	141.91	140.03	141.56	119.29	3,749,300
2016-07-01	141.16	141.79	140.62	140.86	118.70	2,882,500
2016-06-30	140.68	141.31	140.24	141.20	118.99	4,730,800
2016-06-29	139.80	140.68	139.60	140.52	118.42	3,704,500
2016-06-28	138.21	139.09	137.65	138.71	116.89	4,160,200
2016-06-27	136.15	137.39	135.48	137.11	115.54	3,996,200
2016-06-24	135.66	138.62	135.15	137.29	115.69	4,475,100
2016-06-23	139.35	139.98	138.01	139.19	117.30	2,646,800
2016-06-22	138.45	139.54	137.63	137.90	116.21	2,375,200
2016-06-21	139.20	139.23	138.07	138.19	116.45	2,021,400
2016-06-20	139.22	139.84	138.14	138.52	116.73	3,731,700
2016-06-17	138.76	138.85	136.55	137.69	116.03	4,430,900
2016-06-16	137.21	138.89	136.38	138.66	116.85	3,176,100
2016-06-15	137.74	138.17	137.05	137.26	115.67	2,369,400
2016-06-14	137.88	138.26	137.34	137.87	115.66	2,970,700
2016-06-13	139.00	140.13	138.08	138.09	115.84	2,804,300
2016-06-10	140.25	140.39	138.64	139.24	116.81	2,805,800
2016-06-09	140.49	140.87	139.54	140.68	118.01	3,682,400
2016-06-08	137.27	140.89	137.00	140.40	117.78	6,180,800
2016-06-07	138.16	138.50	136.88	136.94	114.88	2,943,200
2016-06-06	136.92	138.39	136.51	138.15	115.89	2,959,900
2016-06-03	135.61	137.12	135.15	136.84	114.79	3,625,600
2016-06-02	134.26	136.15	134.01	136.04	114.12	4,015,000
2016-06-01	133.58	134.85	133.02	134.53	112.85	2,618,000
2016-05-31	134.60	134.75	133.48	133.67	112.13	3,634,100
2016-05-27	132.98	134.53	132.96	134.00	112.41	1,833,400
2016-05-26	133.50	133.96	132.66	132.98	111.55	1,499,300
2016-05-25	133.21	134.30	132.78	133.42	111.92	2,211,300
2016-05-24	130.76	132.99	130.31	132.59	111.23	2,702,400
2016-05-23	130.13	131.20	130.01	130.42	109.41	3,036,500
2016-05-20	130.63	131.79	130.20	130.94	109.84	2,538,100
2016-05-19	129.69	131.12	128.76	130.00	109.05	2,756,000
2016-05-18	129.11	131.27	128.93	130.51	109.48	2,246,400
2016-05-17	130.57	131.22	128.99	129.56	108.69	2,294,500
2016-05-16	128.75	130.86	128.53	130.64	109.59	2,466,000
2016-05-13	129.10	130.03	128.55	129.00	108.22	3,137,300
2016-05-12	131.00	131.29	128.75	129.74	108.84	3,210,400
2016-05-11	133.74	134.00	130.58	130.69	109.63	3,450,800
2016-05-10	132.92	133.60	132.58	133.57	112.05	2,223,500
2016-05-09	131.75	133.59	131.57	132.67	111.29	2,191,800
2016-05-06	132.09	132.28	130.60	132.04	110.77	2,618,600
2016-05-05	132.05	133.28	131.85	132.31	110.99	2,054,700
2016-05-04	131.02	132.41	130.59	132.03	110.76	2,909,300
2016-05-03	131.37	133.23	131.13	132.46	111.12	3,632,300
2016-05-02	132.61	132.93	130.92	132.10	110.82	2,887,700
2016-04-29	131.06	131.88	128.93	131.68	110.46	4,161,100
2016-04-28	132.79	134.39	131.69	132.07	110.79	3,332,800
2016-04-27	134.34	134.58	131.90	132.80	111.40	3,358,800
2016-04-26	133.97	134.61	133.00	134.24	112.61	2,638,000

← NewerPage 44 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.