Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	133.71	134.07	132.59	133.78	112.23	2,702,100
2016-04-22	133.72	134.33	133.05	134.13	112.52	2,782,800
2016-04-21	133.56	134.00	132.43	132.96	111.54	3,786,000
2016-04-20	131.29	135.11	130.90	133.93	112.35	7,321,000
2016-04-19	130.09	131.30	129.12	130.50	109.47	4,340,100
2016-04-18	126.88	128.03	126.60	127.81	107.22	2,717,400
2016-04-15	127.89	128.06	126.22	127.33	106.81	2,835,200
2016-04-14	127.72	128.57	127.56	127.98	107.36	1,674,600
2016-04-13	127.65	128.66	127.27	127.76	107.18	2,592,400
2016-04-12	126.30	127.36	125.40	126.80	106.37	2,887,200
2016-04-11	125.83	126.94	125.83	126.33	105.98	3,119,200
2016-04-08	127.19	128.15	125.26	125.68	105.43	3,642,300
2016-04-07	127.51	128.44	126.23	126.87	106.43	3,186,600
2016-04-06	127.23	128.42	126.88	128.03	107.40	3,021,400
2016-04-05	128.95	129.46	126.90	127.04	106.57	4,440,000
2016-04-04	130.50	130.70	128.88	129.49	108.63	2,812,400
2016-04-01	128.69	130.44	128.36	129.92	108.99	3,901,700
2016-03-31	129.64	129.97	128.29	128.90	108.13	3,181,800
2016-03-30	130.09	131.10	129.39	129.68	108.79	2,578,500
2016-03-29	129.27	130.09	128.54	129.83	108.91	2,463,100
2016-03-28	128.82	129.50	128.01	128.92	108.15	1,955,100
2016-03-24	128.97	130.32	127.17	128.59	107.87	4,153,900
2016-03-23	128.15	130.35	128.02	129.79	108.88	6,166,400
2016-03-22	126.65	128.82	126.02	128.02	107.39	3,984,000
2016-03-21	126.24	127.00	125.68	126.74	106.32	2,667,000
2016-03-18	124.86	127.08	124.53	126.72	106.30	6,948,400
2016-03-17	124.61	124.96	122.22	124.53	104.47	3,911,400
2016-03-16	124.39	125.55	124.10	124.90	104.78	2,140,900
2016-03-15	124.54	125.47	124.08	124.85	104.73	2,610,300
2016-03-14	124.80	126.02	124.36	125.22	105.04	2,856,400
2016-03-11	122.47	125.32	122.25	125.10	104.94	3,766,200
2016-03-10	121.20	122.76	120.41	122.09	102.42	2,638,200
2016-03-09	121.88	122.12	120.45	121.10	101.59	2,094,000
2016-03-08	121.28	122.32	120.73	121.66	101.64	2,522,000
2016-03-07	121.08	122.74	120.90	121.76	101.72	2,315,400
2016-03-04	121.32	122.19	120.74	121.80	101.76	2,873,900
2016-03-03	120.86	121.86	120.09	121.82	101.77	3,064,100
2016-03-02	121.23	121.84	120.37	121.27	101.31	2,670,900
2016-03-01	119.49	122.22	119.37	121.67	101.65	3,295,600
2016-02-29	121.10	121.82	118.97	119.10	99.500	4,526,300
2016-02-26	121.48	122.26	120.89	121.33	101.36	2,877,500
2016-02-25	120.20	121.23	119.82	121.20	101.25	2,281,700
2016-02-24	119.93	120.32	117.83	120.20	100.42	2,559,700
2016-02-23	120.64	121.80	120.27	121.15	101.21	2,804,400
2016-02-22	119.10	122.14	118.96	121.27	101.31	5,054,800
2016-02-19	117.50	118.55	116.02	117.68	98.314	4,481,400
2016-02-18	118.50	120.00	117.06	117.45	98.122	3,847,100
2016-02-17	115.50	118.39	115.20	118.30	98.832	4,466,000
2016-02-16	112.63	115.27	112.53	115.15	96.200	3,445,700
2016-02-12	111.20	111.91	110.21	111.82	93.418	2,552,100
2016-02-11	111.32	111.69	110.09	110.62	92.416	3,955,000
2016-02-10	111.33	114.48	111.33	112.74	94.187	3,023,200
2016-02-09	109.37	112.28	109.14	111.16	92.867	3,680,200
2016-02-08	110.50	111.12	108.83	110.02	91.914	5,050,200
2016-02-05	114.07	114.21	110.90	111.72	93.335	3,330,800
2016-02-04	112.67	114.55	112.04	114.20	95.407	3,608,300
2016-02-03	114.37	114.37	110.30	112.75	94.195	3,462,300
2016-02-02	114.95	115.39	113.27	113.88	95.139	2,997,700
2016-02-01	114.83	116.15	114.11	115.89	96.818	4,333,500
2016-01-29	111.93	115.16	110.62	115.16	96.209	5,280,800

← NewerPage 45 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.