Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	74.600	74.640	73.840	74.630	59.900	3,925,400
2013-09-09	74.110	74.550	73.780	74.250	59.595	2,629,600
2013-09-06	74.240	74.790	72.550	74.060	59.443	3,584,100
2013-09-05	73.340	74.230	73.140	74.040	59.427	2,861,600
2013-09-04	72.460	73.350	72.200	73.350	58.873	3,333,600
2013-09-03	71.810	72.770	71.790	72.560	58.239	3,801,500
2013-08-30	72.460	72.810	71.490	71.740	57.581	4,186,200
2013-08-29	71.340	72.830	71.150	72.440	58.142	5,243,500
2013-08-28	71.400	72.160	71.350	71.540	57.420	3,297,700
2013-08-27	71.950	72.140	71.320	71.520	57.404	3,626,200
2013-08-26	72.640	72.920	72.280	72.380	58.094	2,797,700
2013-08-23	72.010	72.720	71.910	72.540	58.223	3,215,600
2013-08-22	72.040	72.740	71.830	71.970	57.765	2,959,400
2013-08-21	72.180	72.340	71.470	71.850	57.669	3,314,200
2013-08-20	71.850	72.840	71.610	72.460	58.159	3,110,000
2013-08-19	71.530	72.200	71.460	71.710	57.557	2,794,800
2013-08-16	71.150	71.980	71.000	71.430	57.332	3,323,600
2013-08-15	71.990	72.620	71.370	71.400	57.308	3,402,000
2013-08-14	73.190	73.300	72.310	72.490	58.183	3,079,000
2013-08-13	72.430	73.390	72.310	73.350	58.873	2,627,400
2013-08-12	72.410	72.590	72.010	72.390	58.102	3,043,300
2013-08-09	73.200	73.590	72.270	72.930	58.536	2,556,900
2013-08-08	73.150	73.670	72.860	73.180	58.736	2,171,600
2013-08-07	73.180	73.400	72.620	72.920	58.528	2,807,300
2013-08-06	73.180	73.370	72.530	73.240	58.785	3,089,500
2013-08-05	72.360	73.580	72.300	73.340	58.865	2,871,000
2013-08-02	73.030	73.030	71.930	72.260	57.998	3,622,500
2013-08-01	73.230	73.520	72.900	73.160	58.720	3,254,000
2013-07-31	72.470	73.660	72.470	72.850	58.472	5,964,700
2013-07-30	72.880	73.220	71.980	72.270	58.006	5,375,400
2013-07-29	72.110	72.860	71.960	72.790	58.423	3,835,300
2013-07-26	72.130	72.590	71.570	72.210	57.958	3,826,000
2013-07-25	72.080	72.620	71.700	72.620	58.287	3,840,600
2013-07-24	72.810	73.150	72.180	72.530	58.215	6,023,300
2013-07-23	72.210	72.740	71.820	72.690	58.343	3,934,300
2013-07-22	71.560	72.540	71.400	72.180	57.934	5,038,000
2013-07-19	70.610	72.090	70.160	71.450	57.348	7,504,900
2013-07-18	69.350	70.850	68.910	70.550	56.626	14,082,900
2013-07-17	67.010	67.440	65.920	66.230	53.158	8,904,300
2013-07-16	67.240	67.350	66.560	66.910	53.704	5,459,600
2013-07-15	68.130	68.190	67.460	67.620	54.274	3,813,600
2013-07-12	68.570	68.740	67.690	68.000	54.579	4,645,600
2013-07-11	68.270	68.550	67.650	68.360	54.868	6,588,900
2013-07-10	68.000	68.750	67.610	67.690	54.330	4,383,900
2013-07-09	68.020	68.450	67.290	67.970	54.555	4,275,700
2013-07-08	66.950	67.580	66.360	67.560	54.226	6,192,500
2013-07-05	65.960	66.190	65.270	66.170	53.110	2,356,500
2013-07-03	64.960	65.840	64.650	65.540	52.604	2,271,100
2013-07-02	65.430	65.660	65.050	65.270	52.388	4,484,800
2013-07-01	65.890	66.360	65.520	65.630	52.677	3,736,500
2013-06-28	65.620	66.130	65.040	65.480	52.556	6,867,800
2013-06-27	65.060	66.190	64.960	66.090	53.046	4,483,600
2013-06-26	64.030	65.060	64.020	64.780	51.994	4,851,700
2013-06-25	65.030	65.540	63.660	63.730	51.152	4,959,100
2013-06-24	63.490	65.040	63.460	64.650	51.890	5,717,100
2013-06-21	64.190	64.830	63.430	63.900	51.288	7,806,500
2013-06-20	64.800	64.820	63.650	63.800	51.208	5,748,300
2013-06-19	65.700	66.160	65.230	65.260	52.380	6,370,200
2013-06-18	64.900	65.710	64.460	65.680	52.717	5,183,300
2013-06-17	64.290	65.240	64.100	64.370	51.665	4,975,000

← NewerPage 56 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.