Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	73.020	74.410	72.540	73.650	59.562	5,548,700
2013-12-03	74.140	74.140	72.920	73.730	59.401	5,162,400
2013-12-02	73.640	74.450	73.640	74.160	59.747	4,276,000
2013-11-29	74.590	74.930	74.230	74.480	60.005	2,025,600
2013-11-27	74.670	74.930	74.080	74.360	59.908	3,640,600
2013-11-26	74.210	74.990	74.050	74.520	60.037	4,635,400
2013-11-25	74.000	74.660	73.790	74.070	59.675	3,773,900
2013-11-22	72.910	73.750	72.800	73.740	59.409	3,178,400
2013-11-21	72.390	73.680	72.370	72.910	58.740	4,368,000
2013-11-20	71.880	72.860	71.660	71.980	57.991	5,031,300
2013-11-19	71.760	71.910	71.260	71.610	57.693	4,260,900
2013-11-18	71.970	72.100	71.500	71.680	57.749	3,263,700
2013-11-15	71.130	71.960	71.090	71.870	57.902	3,872,600
2013-11-14	71.340	71.600	70.940	71.440	57.556	3,581,200
2013-11-13	69.950	71.130	69.810	71.010	57.209	3,879,500
2013-11-12	70.470	70.900	69.870	69.950	56.355	3,604,800
2013-11-11	70.730	70.950	70.290	70.500	56.798	3,082,600
2013-11-08	69.700	70.530	69.640	70.500	56.798	3,741,900
2013-11-07	70.900	70.980	69.660	69.760	56.202	4,497,300
2013-11-06	68.870	71.020	68.800	70.290	56.629	5,479,400
2013-11-05	68.500	68.940	68.270	68.720	55.364	3,328,700
2013-11-04	68.780	69.260	68.360	68.950	55.550	3,698,700
2013-11-01	68.270	68.700	67.950	68.630	55.292	4,459,000
2013-10-31	68.400	68.710	67.860	68.260	54.994	4,216,700
2013-10-30	68.120	68.670	67.770	68.010	54.792	4,360,500
2013-10-29	66.880	68.150	66.850	68.080	54.849	5,860,000
2013-10-28	67.550	67.800	66.720	66.940	53.930	6,989,300
2013-10-25	67.510	68.180	67.280	67.620	54.478	6,892,500
2013-10-24	68.010	68.390	67.180	67.610	54.470	6,352,500
2013-10-23	68.510	68.610	67.650	68.010	54.792	8,227,700
2013-10-22	68.220	69.630	68.220	68.860	55.477	7,647,300
2013-10-21	68.650	68.770	67.090	68.200	54.945	11,496,900
2013-10-18	71.260	71.350	67.540	68.760	55.397	21,080,600
2013-10-17	71.770	72.880	71.050	71.370	57.499	21,810,200
2013-10-16	74.500	75.490	74.380	75.190	60.577	4,368,600
2013-10-15	74.510	74.930	73.760	73.870	59.514	2,922,900
2013-10-14	73.860	74.810	73.520	74.720	60.198	2,562,200
2013-10-11	73.930	74.270	73.500	74.270	59.836	2,935,800
2013-10-10	72.130	73.980	71.840	73.980	59.602	4,894,300
2013-10-09	71.710	71.880	71.180	71.380	57.507	4,464,100
2013-10-08	72.000	72.420	71.430	71.480	57.588	6,049,100
2013-10-07	72.590	72.700	72.160	72.170	58.144	4,787,000
2013-10-04	72.500	73.140	72.230	72.990	58.805	4,297,600
2013-10-03	72.500	72.980	72.260	72.520	58.426	5,038,300
2013-10-02	72.240	72.630	72.070	72.570	58.466	2,705,700
2013-10-01	71.740	72.940	71.650	72.580	58.474	4,322,300
2013-09-30	71.290	71.670	71.010	71.610	57.693	4,183,600
2013-09-27	71.700	72.110	71.500	71.990	57.999	3,548,000
2013-09-26	72.000	72.810	71.920	72.160	58.136	2,413,200
2013-09-25	72.300	72.660	71.860	71.980	57.991	4,812,900
2013-09-24	72.180	72.940	71.630	72.320	58.265	4,855,200
2013-09-23	70.800	71.940	70.620	71.820	57.862	4,482,500
2013-09-20	70.550	71.750	70.400	70.570	56.855	9,088,700
2013-09-19	73.090	73.120	70.620	70.840	57.072	8,322,900
2013-09-18	74.150	74.190	72.440	73.040	58.845	7,725,600
2013-09-17	75.110	75.350	73.930	74.310	59.868	5,138,100
2013-09-16	75.090	75.880	74.970	75.120	60.521	4,224,800
2013-09-13	74.920	75.250	74.120	74.480	60.005	3,421,000
2013-09-12	75.320	75.500	74.700	74.740	60.214	2,823,800
2013-09-11	74.580	75.190	74.330	75.180	60.569	3,819,200

← NewerPage 55 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.