Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	83.600	84.000	83.460	83.780	68.319	2,089,300
2014-08-21	83.610	84.100	83.590	83.770	68.311	2,648,500
2014-08-20	82.940	83.750	82.360	83.430	68.034	2,579,600
2014-08-19	82.490	83.760	82.050	83.470	68.066	3,549,300
2014-08-18	81.770	82.480	81.350	82.340	67.145	2,795,800
2014-08-15	82.210	82.280	80.810	81.470	66.435	2,442,700
2014-08-14	81.710	82.070	80.160	81.820	66.721	2,241,100
2014-08-13	80.620	81.670	80.390	81.510	66.468	3,049,900
2014-08-12	79.610	80.390	79.530	80.220	65.416	3,206,200
2014-08-11	80.390	80.650	79.760	79.870	65.131	3,460,000
2014-08-08	79.410	80.190	78.740	80.120	65.335	3,713,400
2014-08-07	81.000	81.090	79.160	79.260	64.633	5,465,400
2014-08-06	80.950	82.120	80.740	81.500	66.460	3,311,300
2014-08-05	81.830	82.530	80.570	80.990	66.044	4,599,500
2014-08-04	81.590	82.530	81.160	82.270	67.088	3,197,700
2014-08-01	81.140	82.070	80.560	81.490	66.452	4,625,100
2014-07-31	81.770	82.180	80.550	81.050	66.093	5,345,400
2014-07-30	84.760	84.870	81.720	82.950	67.642	7,171,800
2014-07-29	84.960	85.560	83.990	84.270	68.719	4,897,800
2014-07-28	85.030	85.900	84.600	85.750	69.926	2,206,900
2014-07-25	84.120	85.010	84.000	84.680	69.053	3,362,600
2014-07-24	85.450	86.330	85.290	85.680	69.869	4,022,400
2014-07-23	86.310	86.550	85.770	85.940	70.081	2,596,300
2014-07-22	85.520	86.760	85.470	86.050	70.170	4,366,900
2014-07-21	85.220	85.290	84.030	85.060	69.363	4,025,100
2014-07-18	85.470	85.780	84.430	85.520	69.738	3,892,100
2014-07-17	84.250	87.240	83.430	85.110	69.404	7,117,900
2014-07-16	84.070	84.130	83.220	83.760	68.303	3,955,200
2014-07-15	84.040	84.740	83.730	83.900	68.417	4,356,300
2014-07-14	83.330	84.690	83.210	84.270	68.719	3,794,500
2014-07-11	81.920	83.130	81.730	82.870	67.577	2,758,400
2014-07-10	81.280	82.510	81.050	82.080	66.933	3,829,400
2014-07-09	81.980	82.750	81.890	82.740	67.471	3,079,500
2014-07-08	82.020	82.070	81.380	81.930	66.811	2,967,300
2014-07-07	82.990	83.100	81.790	82.220	67.047	2,558,500
2014-07-03	82.590	83.440	82.320	83.350	67.969	2,183,400
2014-07-02	81.800	82.520	81.070	82.490	67.267	3,693,500
2014-07-01	81.740	82.350	81.650	81.890	66.778	5,482,400
2014-06-30	82.280	82.540	81.600	81.750	66.664	3,916,100
2014-06-27	81.690	82.110	81.310	82.000	66.868	4,755,600
2014-06-26	82.480	82.480	81.660	82.290	67.104	2,915,900
2014-06-25	81.350	82.380	80.810	82.340	67.145	3,629,200
2014-06-24	81.430	82.390	81.420	81.740	66.656	4,685,500
2014-06-23	81.390	81.650	80.980	81.490	66.452	3,066,900
2014-06-20	80.830	81.490	80.460	81.410	66.387	7,366,500
2014-06-19	79.350	80.790	79.260	80.510	65.653	4,538,600
2014-06-18	78.170	79.370	77.780	79.210	64.593	4,823,000
2014-06-17	77.900	78.250	77.530	78.170	63.744	3,430,900
2014-06-16	79.180	79.210	77.810	78.000	63.606	4,542,900
2014-06-13	79.340	79.370	78.600	79.180	64.568	2,265,200
2014-06-12	79.780	80.000	79.100	79.440	64.780	2,560,000
2014-06-11	79.760	80.340	79.420	80.170	65.070	2,733,500
2014-06-10	79.600	80.000	79.470	79.810	64.777	2,459,200
2014-06-09	80.050	80.250	79.260	79.760	64.737	2,801,700
2014-06-06	79.990	80.320	79.570	79.930	64.875	3,286,600
2014-06-05	80.480	80.750	79.680	79.800	64.769	3,453,700
2014-06-04	79.730	80.570	79.480	80.510	65.346	3,552,900
2014-06-03	79.310	80.180	79.280	79.880	64.834	2,841,100
2014-06-02	79.770	79.930	79.320	79.470	64.501	1,986,400
2014-05-30	79.240	79.740	78.880	79.630	64.631	5,139,900

← NewerPage 52 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.