Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	95.200	96.690	94.840	96.470	79.002	3,297,600
2014-11-14	96.020	96.120	94.870	95.110	77.888	2,709,600
2014-11-13	95.640	96.740	95.400	95.900	78.535	2,767,700
2014-11-12	95.230	95.970	94.520	95.680	78.355	2,897,700
2014-11-11	95.050	95.750	94.720	95.690	78.363	2,291,400
2014-11-10	93.680	95.000	93.500	94.750	77.593	4,087,700
2014-11-07	95.500	95.720	93.010	93.610	76.660	6,155,400
2014-11-06	96.040	96.640	95.900	96.210	78.789	3,743,200
2014-11-05	95.570	96.010	95.020	95.800	78.453	3,454,700
2014-11-04	94.990	95.600	94.240	94.980	77.782	4,437,300
2014-11-03	95.450	95.670	94.500	94.860	77.683	4,001,200
2014-10-31	95.000	95.670	94.310	95.010	77.806	5,031,500
2014-10-30	92.560	94.150	92.500	93.880	76.881	2,836,400
2014-10-29	92.900	93.680	92.690	92.960	76.127	4,330,400
2014-10-28	91.050	92.780	90.360	92.640	75.865	4,741,300
2014-10-27	91.430	92.280	91.380	92.130	75.448	3,948,900
2014-10-24	90.660	91.700	90.590	91.640	75.046	2,977,300
2014-10-23	90.940	91.280	90.420	90.660	74.244	3,159,200
2014-10-22	91.440	91.440	89.710	89.770	73.515	4,290,300
2014-10-21	89.160	91.080	88.850	90.950	74.481	5,882,100
2014-10-20	88.240	88.840	88.000	88.540	72.508	4,890,900
2014-10-17	86.850	88.810	86.750	88.180	72.213	8,532,800
2014-10-16	84.760	86.700	84.100	85.390	69.928	10,233,000
2014-10-15	82.170	82.980	80.720	82.160	67.283	8,308,900
2014-10-14	84.340	84.570	82.550	82.820	67.824	5,929,500
2014-10-13	85.220	85.950	83.760	83.950	68.749	3,672,600
2014-10-10	85.090	86.820	85.050	85.390	69.928	4,036,800
2014-10-09	86.350	86.550	84.630	84.940	69.560	4,432,800
2014-10-08	84.290	86.840	83.990	86.620	70.935	4,787,400
2014-10-07	84.900	85.130	83.930	84.190	68.945	3,412,900
2014-10-06	86.650	86.950	84.950	85.090	69.682	2,596,100
2014-10-03	85.370	86.280	85.070	86.020	70.444	3,108,100
2014-10-02	84.850	85.270	83.730	84.900	69.527	3,047,000
2014-10-01	86.000	86.260	84.610	84.880	69.511	4,140,200
2014-09-30	86.680	87.080	86.120	86.250	70.632	2,843,200
2014-09-29	85.580	86.950	85.580	86.510	70.845	3,114,800
2014-09-26	86.250	86.970	85.910	86.600	70.919	2,260,500
2014-09-25	87.790	88.000	86.030	86.180	70.575	3,657,100
2014-09-24	86.620	88.460	86.600	88.210	72.238	2,661,500
2014-09-23	87.320	87.690	86.380	86.590	70.911	2,640,200
2014-09-22	87.800	88.440	87.480	87.770	71.877	2,335,400
2014-09-19	88.510	88.720	87.640	87.800	71.902	6,486,300
2014-09-18	87.420	87.970	87.190	87.630	71.763	2,584,000
2014-09-17	86.950	87.560	86.470	86.990	71.238	3,302,700
2014-09-16	86.000	87.370	85.850	87.160	71.378	2,973,700
2014-09-15	86.300	86.820	85.830	86.030	70.452	2,441,800
2014-09-12	87.240	87.240	85.860	86.180	70.575	2,582,400
2014-09-11	86.760	87.120	86.200	87.080	71.312	3,034,500
2014-09-10	88.440	88.500	86.690	87.250	71.451	3,355,800
2014-09-09	88.000	88.850	87.490	88.560	72.217	4,409,400
2014-09-08	87.700	88.000	87.420	87.910	71.687	2,298,000
2014-09-05	86.950	87.800	86.740	87.750	71.557	3,873,500
2014-09-04	86.760	88.450	86.710	87.060	70.994	3,650,100
2014-09-03	86.780	87.350	86.420	86.790	70.774	2,824,400
2014-09-02	87.120	87.220	85.760	86.390	70.448	3,726,100
2014-08-29	86.750	87.230	86.350	86.680	70.684	3,297,500
2014-08-28	86.000	87.000	85.520	86.340	70.407	2,749,700
2014-08-27	85.180	86.970	84.960	86.380	70.439	5,800,700
2014-08-26	84.450	85.340	84.150	85.120	69.412	2,267,800
2014-08-25	84.390	84.750	83.950	84.240	68.694	1,988,100

← NewerPage 51 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.