Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	109.69	109.84	108.68	109.44	89.961	3,727,600
2015-02-12	110.70	110.78	108.83	109.84	90.290	3,378,000
2015-02-11	108.73	110.06	108.38	109.85	90.298	3,798,500
2015-02-10	107.26	109.46	107.13	108.97	89.575	5,437,400
2015-02-09	106.93	107.24	106.28	106.49	87.536	3,909,700
2015-02-06	108.59	109.40	107.19	107.60	88.449	3,661,400
2015-02-05	108.32	109.81	108.32	108.82	89.452	3,297,700
2015-02-04	106.83	108.74	106.75	107.92	88.712	4,768,900
2015-02-03	107.35	108.00	106.52	107.81	88.621	4,192,600
2015-02-02	106.73	107.34	105.07	107.29	88.194	4,657,100
2015-01-30	108.62	109.39	106.14	106.25	87.339	5,397,500
2015-01-29	108.15	109.58	106.74	109.39	89.920	4,912,300
2015-01-28	110.57	110.88	108.45	108.46	89.156	6,633,500
2015-01-27	110.95	111.25	109.92	110.01	90.430	4,718,300
2015-01-26	112.00	112.00	110.76	111.61	91.745	4,203,400
2015-01-23	113.64	114.32	112.00	112.00	92.066	5,256,000
2015-01-22	109.75	114.12	109.33	113.85	93.586	8,055,200
2015-01-21	106.52	109.45	105.62	109.32	89.863	8,293,700
2015-01-20	106.20	106.38	104.50	105.62	86.821	6,526,800
2015-01-16	104.50	106.00	103.65	105.77	86.944	6,045,500
2015-01-15	103.56	104.59	103.13	104.46	85.868	5,888,900
2015-01-14	101.61	103.48	101.18	103.33	84.939	4,725,600
2015-01-13	103.94	105.60	101.84	103.07	84.725	3,856,500
2015-01-12	103.83	104.00	101.91	102.55	84.298	3,051,500
2015-01-09	104.42	104.63	102.90	103.72	85.259	3,397,600
2015-01-08	101.57	104.98	100.72	104.70	86.065	5,346,100
2015-01-07	98.960	100.30	98.920	99.930	82.144	3,225,800
2015-01-06	99.830	100.14	98.460	98.920	81.314	3,468,300
2015-01-05	100.30	100.45	98.750	99.120	81.478	4,679,000
2015-01-02	101.50	102.62	100.01	100.78	82.843	3,060,900
2014-12-31	103.12	103.68	101.03	101.09	83.097	2,313,900
2014-12-30	102.25	103.06	102.25	102.85	84.544	1,767,600
2014-12-29	102.38	103.01	101.83	102.33	84.117	1,708,100
2014-12-26	102.59	103.00	102.16	102.55	84.298	2,019,900
2014-12-24	103.00	103.32	102.54	102.68	84.404	950,700
2014-12-23	103.72	103.93	102.44	102.85	84.544	3,028,600
2014-12-22	102.58	103.24	102.47	103.04	84.700	2,398,100
2014-12-19	102.00	104.00	102.00	102.49	84.248	7,986,500
2014-12-18	100.28	102.26	99.910	102.24	84.043	4,681,000
2014-12-17	96.550	99.750	96.170	99.140	81.495	6,235,000
2014-12-16	97.650	98.780	95.750	95.850	78.790	4,843,800
2014-12-15	98.800	99.750	97.410	98.270	80.779	3,649,300
2014-12-12	99.580	100.41	98.690	98.760	81.182	3,086,500
2014-12-11	99.390	100.67	99.240	99.730	81.980	2,940,600
2014-12-10	100.77	101.02	99.010	99.090	81.453	3,908,700
2014-12-09	99.040	101.09	98.750	101.02	83.040	3,792,200
2014-12-08	100.32	100.90	99.640	99.920	82.136	3,085,800
2014-12-05	99.810	100.71	99.680	100.33	82.473	3,104,900
2014-12-04	100.84	100.93	99.420	99.670	81.930	4,065,200
2014-12-03	99.880	101.33	99.700	100.80	82.859	6,689,000
2014-12-02	99.000	100.00	98.200	99.830	81.753	5,297,200
2014-12-01	98.750	99.830	98.010	99.060	81.123	4,892,800
2014-11-28	98.700	99.420	98.430	98.630	80.771	2,177,500
2014-11-26	97.990	98.740	97.820	98.110	80.345	2,765,900
2014-11-25	97.000	98.140	96.910	97.900	80.173	4,066,300
2014-11-24	97.270	97.290	96.510	96.900	79.354	3,998,800
2014-11-21	97.400	98.040	96.590	96.710	79.198	4,408,600
2014-11-20	96.460	96.850	96.170	96.850	79.313	3,316,700
2014-11-19	97.730	98.410	96.790	96.860	79.321	3,433,800
2014-11-18	96.990	98.610	96.850	98.190	80.410	4,320,800

← NewerPage 50 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.