Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	119.93	120.37	117.78	117.78	97.974	4,237,800
2015-10-29	119.79	121.67	119.50	119.71	99.580	3,257,500
2015-10-28	119.76	120.14	115.91	119.78	99.638	4,405,500
2015-10-27	116.39	119.52	115.90	119.37	99.297	4,008,400
2015-10-26	115.92	117.00	115.00	116.53	96.934	3,377,100
2015-10-23	114.45	116.62	114.04	115.92	96.427	5,497,500
2015-10-22	118.21	119.03	110.07	113.81	94.672	10,475,000
2015-10-21	120.69	120.80	115.27	118.11	98.249	5,305,600
2015-10-20	120.64	121.57	119.69	120.42	100.17	3,278,400
2015-10-19	119.78	120.91	119.20	120.73	100.43	3,707,500
2015-10-16	120.85	120.85	118.58	119.98	99.804	4,416,500
2015-10-15	119.00	120.50	115.96	120.17	99.962	8,012,400
2015-10-14	123.85	125.00	120.84	122.07	101.54	5,592,200
2015-10-13	123.16	125.99	121.59	123.99	103.14	6,655,700
2015-10-12	119.01	123.07	118.56	122.51	101.91	5,840,000
2015-10-09	115.99	119.47	115.96	119.27	99.214	4,485,100
2015-10-08	116.43	116.94	114.90	116.08	96.560	3,646,500
2015-10-07	116.46	116.81	114.60	116.43	96.851	4,282,000
2015-10-06	119.46	119.60	114.67	116.05	96.535	4,652,000
2015-10-05	119.67	120.34	118.13	119.65	99.530	3,491,200
2015-10-02	115.14	118.85	114.82	118.83	98.848	3,521,600
2015-10-01	115.94	116.71	114.91	116.61	97.001	3,768,300
2015-09-30	115.39	116.92	114.88	116.01	96.502	4,638,600
2015-09-29	112.89	114.86	111.61	114.22	95.013	5,142,700
2015-09-28	115.55	115.82	111.01	112.70	93.748	5,727,000
2015-09-25	122.18	122.41	115.23	116.37	96.801	8,060,200
2015-09-24	122.35	122.63	119.27	121.09	100.73	4,735,800
2015-09-23	123.00	124.21	122.04	123.28	102.55	3,131,300
2015-09-22	121.44	123.79	121.44	122.93	102.26	4,566,800
2015-09-21	123.49	124.27	121.39	123.94	103.10	3,476,700
2015-09-18	122.21	123.77	121.82	122.47	101.88	7,458,400
2015-09-17	121.50	125.12	120.90	123.26	102.53	5,466,500
2015-09-16	120.27	121.36	119.55	121.15	100.78	3,475,700
2015-09-15	118.61	120.61	117.43	120.03	99.846	3,072,100
2015-09-14	119.03	119.50	117.15	117.80	97.991	2,686,500
2015-09-11	116.17	118.87	115.86	118.70	98.740	3,752,500
2015-09-10	114.85	117.94	114.73	116.77	97.134	5,525,700
2015-09-09	117.29	117.72	114.83	115.08	95.728	3,753,500
2015-09-08	114.13	116.21	113.67	116.09	96.152	3,990,600
2015-09-04	112.50	113.07	111.26	112.36	93.063	3,394,900
2015-09-03	114.74	115.92	113.46	113.99	94.413	3,137,100
2015-09-02	113.83	114.60	112.53	114.23	94.612	4,522,100
2015-09-01	113.36	114.22	112.07	112.63	93.287	4,658,100
2015-08-31	117.21	118.78	115.16	115.70	95.829	4,087,000
2015-08-28	117.39	117.84	116.00	117.28	97.138	3,333,100
2015-08-27	115.25	117.83	114.96	117.77	97.544	5,783,700
2015-08-26	112.56	113.83	110.28	113.46	93.974	7,503,200
2015-08-25	113.00	114.59	109.80	109.98	91.092	8,109,900
2015-08-24	110.86	112.43	95.000	110.43	91.465	8,824,900
2015-08-21	118.25	118.80	116.01	116.28	96.310	5,627,800
2015-08-20	122.24	122.42	119.79	119.79	99.217	3,201,600
2015-08-19	124.71	124.99	122.85	123.22	102.06	3,411,500
2015-08-18	123.88	126.21	123.82	125.50	103.95	4,140,200
2015-08-17	120.40	123.95	120.30	123.82	102.55	2,951,800
2015-08-14	120.57	121.18	120.26	121.02	100.24	2,040,500
2015-08-13	121.33	121.99	120.29	120.52	99.822	3,253,400
2015-08-12	121.26	121.78	119.05	121.20	100.38	3,005,300
2015-08-11	121.27	123.02	121.27	122.26	101.26	2,756,000
2015-08-10	122.50	123.34	121.94	122.48	101.45	2,480,000
2015-08-07	121.71	121.86	120.26	121.82	100.90	2,276,300

← NewerPage 47 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.