Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	112.29	113.25	110.61	111.38	93.051	3,525,600
2016-01-27	114.43	114.81	111.84	112.33	93.844	4,720,300
2016-01-26	112.91	114.18	111.76	113.96	95.206	4,592,500
2016-01-25	114.52	115.31	112.85	113.38	94.721	2,908,500
2016-01-22	114.67	115.15	113.89	114.33	95.515	3,622,200
2016-01-21	114.67	115.48	112.26	113.50	94.822	5,413,900
2016-01-20	112.09	115.74	110.15	114.79	95.899	8,380,700
2016-01-19	111.49	114.16	109.60	112.58	94.053	7,122,800
2016-01-15	109.08	110.65	107.79	109.27	91.288	6,357,000
2016-01-14	108.74	111.80	107.51	110.76	92.533	4,238,200
2016-01-13	112.41	113.04	108.93	109.23	91.254	3,434,300
2016-01-12	110.36	113.13	110.05	112.26	93.786	4,037,800
2016-01-11	110.51	110.62	108.19	109.58	91.547	4,525,800
2016-01-08	112.35	113.00	109.76	110.16	92.031	4,422,400
2016-01-07	113.63	114.09	111.42	112.09	93.644	5,277,200
2016-01-06	115.78	116.65	114.50	115.49	96.484	2,677,300
2016-01-05	116.72	117.89	116.21	116.68	97.478	2,816,800
2016-01-04	116.91	116.91	114.53	116.46	97.295	4,991,000
2015-12-31	118.64	119.37	117.36	117.64	98.280	2,372,500
2015-12-30	120.03	120.11	118.66	118.92	99.350	1,747,700
2015-12-29	118.87	120.41	118.70	119.82	100.10	2,027,600
2015-12-28	118.26	118.61	117.38	118.33	98.857	1,582,600
2015-12-24	118.53	119.18	118.29	118.34	98.865	900,100
2015-12-23	117.90	118.83	117.55	118.69	99.158	2,479,600
2015-12-22	118.19	118.34	116.21	117.44	98.113	2,821,600
2015-12-21	116.57	117.77	116.00	117.41	98.088	3,185,200
2015-12-18	118.61	118.86	115.82	115.82	96.760	7,574,800
2015-12-17	118.83	121.09	118.64	119.22	99.600	3,945,800
2015-12-16	118.30	119.76	116.90	118.83	99.275	3,516,900
2015-12-15	116.87	118.50	116.66	117.61	98.255	3,124,100
2015-12-14	115.88	116.74	114.43	115.85	96.785	3,867,200
2015-12-11	116.21	117.34	114.62	115.98	96.894	3,830,800
2015-12-10	115.05	117.05	114.34	116.21	97.086	3,202,600
2015-12-09	115.40	116.82	114.66	115.05	96.117	3,839,100
2015-12-08	114.95	116.35	113.95	115.88	96.810	3,551,900
2015-12-07	117.89	117.89	115.20	115.91	96.835	3,164,300
2015-12-04	115.59	118.25	115.24	117.74	98.364	3,588,200
2015-12-03	117.80	118.28	114.43	115.00	96.075	4,286,600
2015-12-02	116.24	119.38	116.11	117.64	98.280	6,071,100
2015-12-01	113.53	116.37	113.05	116.26	96.710	5,467,000
2015-11-30	114.56	114.82	112.62	112.71	93.757	4,605,200
2015-11-27	114.49	115.90	114.08	114.34	95.113	1,740,400
2015-11-25	113.47	115.05	113.00	114.41	95.171	2,959,200
2015-11-24	111.38	113.45	111.06	113.19	94.156	3,244,800
2015-11-23	112.97	114.49	112.10	112.16	93.299	3,780,400
2015-11-20	110.89	114.44	110.60	112.97	93.973	7,059,400
2015-11-19	109.79	113.71	109.61	110.63	92.027	15,731,900
2015-11-18	114.25	117.53	113.75	117.25	97.533	3,319,900
2015-11-17	113.73	115.44	113.17	114.39	95.154	1,981,400
2015-11-16	110.90	114.14	110.79	113.82	94.680	2,450,000
2015-11-13	112.49	113.02	111.18	111.41	92.675	3,767,300
2015-11-12	113.76	114.74	112.53	112.82	93.848	3,341,300
2015-11-11	116.35	116.86	114.35	114.54	95.279	2,374,200
2015-11-10	114.27	116.20	114.03	115.89	96.402	2,842,600
2015-11-09	114.13	114.64	113.01	114.26	95.046	2,755,100
2015-11-06	115.23	115.80	114.01	114.81	95.504	4,106,900
2015-11-05	114.98	116.77	113.63	116.23	96.685	4,009,100
2015-11-04	117.60	117.75	114.06	114.64	95.362	5,396,100
2015-11-03	118.17	118.46	116.25	117.66	97.874	2,758,200
2015-11-02	118.64	119.95	117.84	118.69	98.731	3,874,200

← NewerPage 46 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.