Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	124.37	124.64	121.80	122.04	101.08	3,014,900
2015-08-05	121.76	124.24	121.76	123.92	102.64	3,831,900
2015-08-04	121.58	121.63	120.23	120.84	100.09	2,058,200
2015-08-03	121.61	122.17	120.14	120.89	100.13	2,541,300
2015-07-31	120.47	122.72	120.47	121.40	100.55	3,593,000
2015-07-30	121.14	121.92	119.55	120.56	99.855	3,732,400
2015-07-29	121.82	122.11	120.62	121.52	100.65	3,924,400
2015-07-28	118.74	121.57	118.50	121.52	100.65	5,216,900
2015-07-27	117.88	118.09	116.66	117.88	97.635	3,752,300
2015-07-24	119.12	119.72	117.58	117.94	97.685	3,840,600
2015-07-23	121.63	121.68	118.76	119.33	98.836	4,896,100
2015-07-22	120.97	121.24	120.08	120.61	99.896	3,384,700
2015-07-21	122.57	122.72	120.34	120.86	100.10	4,239,100
2015-07-20	124.05	124.23	122.33	122.65	101.59	3,199,700
2015-07-17	124.70	124.98	123.70	123.85	102.58	3,702,700
2015-07-16	125.42	125.50	122.10	124.93	103.47	7,216,600
2015-07-15	124.95	126.05	123.81	125.86	104.24	5,067,300
2015-07-14	122.18	125.20	122.00	125.00	103.53	4,192,400
2015-07-13	123.10	123.75	121.81	122.45	101.42	3,766,900
2015-07-10	120.99	122.75	120.70	122.15	101.17	4,033,500
2015-07-09	120.04	120.56	119.31	119.34	98.844	3,315,600
2015-07-08	119.05	119.99	118.40	118.78	98.381	4,009,800
2015-07-07	122.36	122.80	117.81	120.70	99.971	6,476,200
2015-07-06	119.60	123.10	119.26	122.16	101.18	6,522,800
2015-07-02	123.82	123.88	121.02	121.81	100.89	3,682,300
2015-07-01	122.95	123.65	122.22	123.38	102.19	3,269,300
2015-06-30	122.42	122.94	121.00	122.00	101.05	4,982,600
2015-06-29	122.04	123.03	121.11	121.19	100.38	3,604,000
2015-06-26	123.79	124.11	122.73	123.25	102.08	16,358,200
2015-06-25	119.57	123.41	119.50	122.33	101.32	6,149,500
2015-06-24	122.80	123.00	119.10	119.17	98.704	4,650,500
2015-06-23	121.37	122.77	121.01	122.74	101.66	4,991,000
2015-06-22	121.63	122.23	119.94	120.25	99.598	4,435,600
2015-06-19	120.65	120.88	119.90	120.33	99.664	4,178,700
2015-06-18	120.39	121.38	119.92	120.89	100.13	3,478,300
2015-06-17	121.90	122.20	119.17	119.74	99.176	4,805,900
2015-06-16	119.14	122.18	119.00	121.55	100.67	7,229,400
2015-06-15	116.83	120.88	116.00	118.98	98.546	6,809,500
2015-06-12	118.84	119.00	117.50	117.65	97.445	3,076,600
2015-06-11	118.41	119.94	118.22	119.32	98.828	3,815,600
2015-06-10	117.03	118.88	116.73	118.55	97.776	4,006,400
2015-06-09	116.93	117.38	115.79	116.99	96.489	3,047,300
2015-06-08	116.38	117.67	116.32	116.91	96.423	3,271,300
2015-06-05	116.33	116.75	115.36	116.53	96.110	2,724,500
2015-06-04	117.92	117.97	116.03	116.65	96.209	3,300,300
2015-06-03	118.00	118.99	117.45	118.35	97.611	3,438,100
2015-06-02	119.49	119.68	117.41	117.75	97.116	4,219,500
2015-06-01	120.54	120.56	118.75	119.86	98.856	3,876,400
2015-05-29	120.06	121.62	117.74	120.21	99.145	6,019,900
2015-05-28	119.31	119.82	118.29	119.62	98.658	2,873,600
2015-05-27	118.88	119.85	118.27	119.45	98.518	2,887,700
2015-05-26	119.22	119.59	117.70	118.24	97.520	3,014,500
2015-05-22	120.30	120.78	119.14	119.59	98.634	2,945,900
2015-05-21	120.76	120.84	120.05	120.46	99.351	2,983,500
2015-05-20	120.73	121.85	120.03	121.24	99.994	3,379,200
2015-05-19	119.82	121.13	119.69	120.55	99.425	3,554,900
2015-05-18	119.22	119.98	118.84	119.80	98.807	2,824,700
2015-05-15	118.78	119.35	118.31	119.33	98.419	3,083,800
2015-05-14	117.18	118.62	116.21	118.53	97.759	4,771,400
2015-05-13	114.62	116.30	114.62	115.86	95.557	3,667,700

← NewerPage 48 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.