Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	77.740	78.570	77.540	78.130	63.186	5,164,500
2014-03-03	76.700	77.460	76.530	77.100	62.353	3,673,400
2014-02-28	76.040	77.710	75.800	77.270	62.490	6,176,600
2014-02-27	75.780	76.410	75.600	76.020	61.479	4,227,300
2014-02-26	75.330	76.130	74.780	76.060	61.511	5,433,200
2014-02-25	75.980	76.140	75.130	75.320	60.913	3,761,800
2014-02-24	74.140	76.770	74.000	76.010	61.471	9,559,000
2014-02-21	73.430	74.100	73.340	73.810	59.692	4,552,300
2014-02-20	73.600	74.110	73.230	73.480	59.425	4,134,000
2014-02-19	73.550	74.310	73.420	73.550	59.482	3,926,500
2014-02-18	73.520	74.620	73.450	73.830	59.708	5,538,400
2014-02-14	71.160	73.840	71.000	73.520	59.457	6,848,800
2014-02-13	70.130	71.480	69.930	71.210	57.589	3,788,000
2014-02-12	70.910	71.300	69.980	70.240	56.805	4,120,600
2014-02-11	69.760	70.870	69.580	70.620	57.112	5,543,000
2014-02-10	70.910	71.070	69.570	69.740	56.400	7,774,000
2014-02-07	70.500	71.650	70.110	71.360	57.710	6,902,900
2014-02-06	70.770	71.060	70.090	70.870	57.314	4,765,600
2014-02-05	69.940	71.200	69.830	70.820	57.274	4,394,300
2014-02-04	70.800	71.000	69.800	70.510	57.023	4,646,100
2014-02-03	72.140	72.210	70.640	70.740	57.209	4,526,100
2014-01-31	71.870	72.350	71.450	72.280	58.455	4,291,500
2014-01-30	71.700	73.040	71.530	72.800	58.875	4,254,000
2014-01-29	71.390	72.960	70.840	71.260	57.630	6,005,100
2014-01-28	71.650	72.360	71.470	71.710	57.994	2,932,700
2014-01-27	71.310	72.200	71.140	71.650	57.945	4,233,600
2014-01-24	72.830	72.920	71.380	71.600	57.905	5,523,600
2014-01-23	72.700	73.690	72.490	73.200	59.199	5,050,300
2014-01-22	73.830	73.930	73.240	73.400	59.360	4,864,700
2014-01-21	72.720	73.620	72.410	73.160	59.166	6,379,300
2014-01-17	73.120	73.120	72.300	72.520	58.649	5,551,300
2014-01-16	74.130	74.840	72.150	72.760	58.843	8,892,800
2014-01-15	73.990	74.860	73.990	74.840	60.525	7,043,300
2014-01-14	74.050	74.340	73.690	74.020	59.862	5,783,900
2014-01-13	74.670	75.000	73.680	73.940	59.797	5,248,700
2014-01-10	76.200	76.300	74.550	74.700	60.412	6,632,200
2014-01-09	75.650	76.240	75.650	76.080	61.528	6,291,500
2014-01-08	76.330	76.460	75.480	75.620	61.156	6,172,200
2014-01-07	74.940	77.330	74.940	76.510	61.875	6,542,500
2014-01-06	75.420	75.420	74.120	74.240	60.040	3,424,500
2014-01-03	74.800	75.760	74.600	75.100	60.735	3,206,400
2014-01-02	74.910	75.290	74.510	74.570	60.306	3,067,000
2013-12-31	75.000	75.540	74.630	75.300	60.897	2,280,000
2013-12-30	74.850	75.040	74.310	74.780	60.476	1,983,800
2013-12-27	75.000	75.320	74.580	74.690	60.404	2,859,900
2013-12-26	74.440	74.970	74.280	74.850	60.533	2,121,000
2013-12-24	74.200	74.420	73.920	74.130	59.951	1,253,500
2013-12-23	73.840	74.590	73.710	74.350	60.129	3,263,100
2013-12-20	72.630	73.730	72.620	73.350	59.320	7,511,500
2013-12-19	72.170	72.530	71.670	72.390	58.543	4,359,200
2013-12-18	71.030	72.470	70.700	72.380	58.535	4,975,700
2013-12-17	71.220	71.220	70.200	70.730	57.201	4,280,100
2013-12-16	70.730	71.380	70.530	71.060	57.468	4,369,500
2013-12-13	71.200	71.860	70.460	70.480	56.999	4,737,000
2013-12-12	72.190	72.570	70.910	71.010	57.427	5,815,300
2013-12-11	74.080	74.100	71.900	72.140	58.341	7,304,300
2013-12-10	73.700	74.410	73.680	74.050	59.886	3,741,100
2013-12-09	73.500	74.310	73.430	73.720	59.619	3,988,600
2013-12-06	73.230	73.720	72.840	73.500	59.441	3,886,000
2013-12-05	73.320	73.680	72.540	72.750	58.835	4,104,700

← NewerPage 54 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.