Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	78.600	79.430	78.080	79.370	64.420	3,526,800
2014-05-28	78.970	79.210	78.300	78.580	63.779	2,250,900
2014-05-27	79.230	79.330	78.660	79.110	64.209	2,645,500
2014-05-23	78.650	79.000	78.360	78.770	63.933	2,251,500
2014-05-22	77.710	78.630	77.630	78.340	63.584	3,146,900
2014-05-21	76.710	77.880	76.630	77.720	63.081	2,401,200
2014-05-20	77.190	77.400	76.360	76.660	62.221	2,806,500
2014-05-19	76.420	77.230	76.360	77.200	62.659	2,149,100
2014-05-16	76.350	76.670	76.010	76.650	62.213	2,974,600
2014-05-15	77.160	77.320	76.230	76.480	62.075	3,075,200
2014-05-14	78.050	78.050	76.940	77.170	62.635	2,635,300
2014-05-13	77.860	78.220	77.530	78.040	63.341	3,059,000
2014-05-12	77.200	78.020	77.100	77.740	63.097	3,110,900
2014-05-09	76.820	77.300	76.620	76.950	62.456	3,465,600
2014-05-08	77.820	78.060	76.740	76.890	62.407	4,943,100
2014-05-07	75.590	77.950	75.080	77.910	63.235	6,383,500
2014-05-06	75.130	75.600	74.890	75.260	61.084	4,728,200
2014-05-05	74.830	75.310	74.300	75.230	61.060	4,476,100
2014-05-02	74.680	75.330	74.510	75.030	60.898	3,794,700
2014-05-01	75.050	75.400	74.260	74.950	60.833	4,598,000
2014-04-30	75.250	76.190	74.920	75.040	60.906	6,435,900
2014-04-29	75.950	76.210	74.890	75.200	61.036	4,813,200
2014-04-28	76.350	76.580	75.420	75.740	61.474	5,346,800
2014-04-25	76.570	77.290	75.230	75.660	61.409	5,416,200
2014-04-24	76.150	77.080	75.910	76.590	62.164	4,604,900
2014-04-23	75.810	76.070	75.110	75.330	61.141	4,645,700
2014-04-22	75.190	76.190	74.950	75.760	61.490	6,199,400
2014-04-21	75.700	76.480	74.790	74.950	60.833	6,912,500
2014-04-17	75.440	76.650	73.610	75.780	61.506	13,422,900
2014-04-16	79.490	79.540	77.470	78.190	63.463	8,098,100
2014-04-15	79.360	79.720	78.060	79.510	64.534	4,719,100
2014-04-14	79.440	79.680	78.380	79.180	64.266	4,013,700
2014-04-11	79.770	79.970	78.820	78.950	64.079	3,418,700
2014-04-10	81.420	81.990	79.780	79.990	64.923	4,850,000
2014-04-09	80.800	81.560	80.500	81.390	66.060	3,308,900
2014-04-08	81.070	81.550	80.110	80.660	65.467	4,044,900
2014-04-07	81.500	81.980	80.750	81.080	65.808	5,286,700
2014-04-04	82.690	82.930	81.370	81.530	66.173	4,788,100
2014-04-03	81.650	82.350	81.600	82.250	66.758	4,214,700
2014-04-02	81.540	81.740	81.270	81.610	66.238	3,832,100
2014-04-01	82.350	83.050	81.580	81.840	66.425	4,339,800
2014-03-31	82.080	82.270	81.410	81.990	66.547	3,513,700
2014-03-28	81.400	82.350	81.260	81.620	66.246	4,787,400
2014-03-27	81.580	81.900	80.780	81.020	65.759	5,453,900
2014-03-26	81.480	82.300	81.070	81.540	66.182	6,910,000
2014-03-25	81.590	82.150	80.980	81.100	65.824	4,588,800
2014-03-24	81.650	81.720	80.860	81.280	65.971	5,306,200
2014-03-21	82.190	83.320	81.300	81.340	66.019	11,828,100
2014-03-20	79.580	81.590	79.430	81.530	66.173	7,786,500
2014-03-19	78.070	80.300	77.940	79.960	64.899	9,060,100
2014-03-18	76.970	78.050	76.770	78.000	63.308	3,670,800
2014-03-17	76.140	77.020	76.090	76.760	62.302	3,517,900
2014-03-14	77.020	77.020	75.650	75.700	61.442	5,128,700
2014-03-13	77.760	78.100	76.960	77.010	62.505	3,178,600
2014-03-12	77.280	77.700	77.230	77.600	62.984	2,875,400
2014-03-11	77.910	78.450	77.520	77.780	62.902	3,471,200
2014-03-10	77.280	77.900	77.110	77.880	62.983	2,986,400
2014-03-07	78.010	78.070	77.040	77.400	62.595	3,434,700
2014-03-06	78.150	78.340	77.550	77.640	62.789	4,200,500
2014-03-05	78.260	78.500	77.580	77.990	63.072	3,917,600

← NewerPage 53 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.