Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	114.23	115.08	113.83	114.64	94.551	3,844,600
2015-05-11	115.61	115.79	114.72	114.77	94.658	3,376,400
2015-05-08	115.93	116.59	115.05	115.68	95.409	3,066,000
2015-05-07	113.15	115.14	113.11	114.76	94.650	3,300,200
2015-05-06	114.00	114.49	112.66	113.49	93.603	3,369,800
2015-05-05	113.94	114.28	113.01	113.37	93.504	3,960,400
2015-05-04	113.70	114.93	113.45	114.56	94.485	3,531,500
2015-05-01	112.29	113.66	111.74	113.20	93.363	5,805,100
2015-04-30	113.53	114.33	111.12	111.40	91.879	6,705,600
2015-04-29	116.22	117.32	112.04	113.61	93.702	7,122,600
2015-04-28	116.89	117.74	114.28	117.59	96.984	4,144,800
2015-04-27	119.18	119.41	116.07	116.24	95.871	5,174,300
2015-04-24	118.28	119.09	118.02	118.69	97.891	3,139,200
2015-04-23	117.48	118.58	116.96	118.26	97.537	3,244,300
2015-04-22	119.54	119.94	117.17	117.81	97.166	3,846,700
2015-04-21	119.00	119.63	118.76	119.28	98.378	3,379,800
2015-04-20	119.85	120.33	118.07	118.58	97.801	4,650,700
2015-04-17	121.00	121.05	117.74	118.71	97.908	4,390,000
2015-04-16	121.93	122.32	120.52	121.60	100.29	7,068,000
2015-04-15	120.38	120.74	116.55	117.32	96.761	7,344,000
2015-04-14	119.34	120.18	118.52	119.92	98.906	3,208,800
2015-04-13	121.00	121.31	119.13	119.37	98.452	3,961,000
2015-04-10	118.55	119.10	117.97	119.00	98.147	2,232,600
2015-04-09	117.83	118.76	117.60	118.55	97.776	2,247,200
2015-04-08	117.78	118.83	117.47	118.19	97.479	2,627,000
2015-04-07	119.45	119.83	117.27	117.35	96.786	2,528,500
2015-04-06	116.02	118.52	115.95	117.70	97.075	2,544,700
2015-04-02	117.60	118.38	116.87	117.36	96.794	2,497,100
2015-04-01	119.52	119.52	116.54	117.45	96.869	4,826,200
2015-03-31	120.80	120.93	118.22	118.29	97.561	4,573,100
2015-03-30	122.32	123.76	120.53	121.00	99.797	5,178,500
2015-03-27	116.06	118.22	116.02	118.01	97.330	2,608,500
2015-03-26	116.07	117.21	114.60	116.25	95.879	2,856,400
2015-03-25	118.85	119.75	116.51	116.54	96.118	3,385,500
2015-03-24	118.90	119.64	118.08	118.12	97.421	3,054,700
2015-03-23	119.48	120.48	118.59	119.04	98.180	4,576,500
2015-03-20	121.35	121.53	119.00	119.14	98.262	7,195,700
2015-03-19	120.00	121.10	119.82	120.76	99.599	4,032,500
2015-03-18	117.43	120.52	116.73	119.96	98.939	5,533,500
2015-03-17	118.08	118.13	116.92	117.60	96.992	3,303,500
2015-03-16	116.00	118.69	115.82	118.52	97.751	4,692,200
2015-03-13	114.44	115.39	113.53	115.25	95.054	3,066,800
2015-03-12	113.32	115.05	113.15	114.88	94.749	3,258,600
2015-03-11	112.90	113.59	112.64	112.72	92.967	2,593,700
2015-03-10	114.26	114.41	112.46	112.46	92.444	3,957,900
2015-03-09	112.97	114.96	112.87	114.90	94.449	3,942,000
2015-03-06	115.16	115.16	112.61	112.88	92.789	3,196,900
2015-03-05	114.07	115.72	114.07	114.79	94.359	2,941,400
2015-03-04	112.25	113.97	111.65	113.82	93.562	3,180,900
2015-03-03	113.95	114.49	112.36	112.86	92.773	3,163,700
2015-03-02	113.63	114.85	113.63	114.40	94.038	2,952,200
2015-02-27	113.77	114.25	113.41	113.63	93.406	4,016,400
2015-02-26	114.41	114.62	113.37	113.66	93.430	3,126,800
2015-02-25	115.82	115.82	113.72	114.05	93.751	3,845,900
2015-02-24	116.26	116.58	115.32	115.43	94.885	3,582,800
2015-02-23	112.99	116.49	112.85	116.40	95.683	7,060,000
2015-02-20	109.96	112.82	109.44	112.62	92.575	4,647,100
2015-02-19	109.54	110.36	109.44	110.03	90.446	2,674,800
2015-02-18	109.76	110.22	108.95	109.77	90.233	2,958,700
2015-02-17	109.34	109.76	108.52	109.76	90.224	3,430,600

← NewerPage 49 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.