Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	64.130	64.450	63.590	63.800	51.208	3,122,600
2013-06-13	63.700	64.210	63.150	64.150	51.489	4,379,500
2013-06-12	64.240	64.510	63.620	63.830	51.007	3,891,100
2013-06-11	63.150	64.560	62.700	63.930	51.087	6,063,400
2013-06-10	62.580	63.900	62.570	63.680	50.887	5,256,600
2013-06-07	62.270	62.930	61.700	62.570	50.000	5,214,700
2013-06-06	61.750	61.920	60.950	61.920	49.481	4,711,400
2013-06-05	63.010	63.110	61.650	61.750	49.345	5,380,100
2013-06-04	62.600	62.990	61.920	62.360	49.832	5,151,100
2013-06-03	62.890	63.000	62.090	62.800	50.184	3,756,200
2013-05-31	64.450	64.850	62.600	62.630	50.048	5,888,300
2013-05-30	63.430	64.900	63.020	64.660	51.670	5,671,300
2013-05-29	63.320	63.550	62.810	63.350	50.624	5,009,100
2013-05-28	62.490	63.580	62.400	63.340	50.616	5,341,000
2013-05-24	62.020	62.520	61.490	62.060	49.593	4,697,900
2013-05-23	62.090	62.820	61.820	62.360	49.832	4,479,100
2013-05-22	62.000	63.270	61.530	62.280	49.768	6,317,500
2013-05-21	62.570	63.030	62.450	62.870	50.240	3,248,400
2013-05-20	62.730	62.920	62.420	62.560	49.992	2,688,200
2013-05-17	62.250	63.310	62.220	62.840	50.216	5,840,800
2013-05-16	61.300	62.350	61.200	62.140	49.657	6,904,800
2013-05-15	61.520	62.280	61.170	61.610	49.233	6,808,200
2013-05-14	62.300	62.480	61.550	61.730	49.329	5,390,300
2013-05-13	62.670	62.800	62.260	62.390	49.856	3,490,400
2013-05-10	62.040	62.990	61.810	62.910	50.272	5,015,700
2013-05-09	62.250	62.560	61.460	62.010	49.553	6,416,700
2013-05-08	60.320	62.770	60.310	62.510	49.952	10,032,800
2013-05-07	60.080	61.130	59.930	60.500	48.346	4,830,700
2013-05-06	59.380	60.730	59.320	60.200	48.106	5,609,600
2013-05-03	59.790	60.030	58.870	58.920	47.083	5,149,500
2013-05-02	59.710	60.380	59.390	59.480	47.531	6,072,500
2013-05-01	59.960	60.440	59.300	59.720	47.723	4,897,800
2013-04-30	60.140	60.380	59.210	59.930	47.891	5,701,800
2013-04-29	59.950	60.490	59.810	60.010	47.955	4,861,600
2013-04-26	59.260	60.150	59.130	59.480	47.531	5,798,100
2013-04-25	59.130	59.410	58.610	59.340	47.419	5,669,100
2013-04-24	58.900	59.250	58.720	58.790	46.980	5,883,000
2013-04-23	59.470	59.660	58.120	58.540	46.780	6,277,700
2013-04-22	59.990	60.100	58.640	59.220	47.323	6,020,900
2013-04-19	59.940	60.750	59.470	60.040	47.978	6,524,600
2013-04-18	59.390	60.750	58.030	59.690	47.699	14,015,000
2013-04-17	62.390	63.150	61.960	62.030	49.569	8,429,000
2013-04-16	62.180	63.000	61.770	62.810	50.192	4,976,400
2013-04-15	62.720	63.000	61.580	61.590	49.217	4,625,600
2013-04-12	62.830	63.280	62.620	63.030	50.368	4,162,000
2013-04-11	62.390	63.000	62.330	62.980	50.328	4,738,900
2013-04-10	62.320	62.600	62.090	62.410	49.872	4,400,600
2013-04-09	62.090	62.570	61.950	62.180	49.689	4,405,900
2013-04-08	62.070	62.370	61.290	61.890	49.457	4,545,600
2013-04-05	61.920	62.560	61.650	62.100	49.625	6,841,300
2013-04-04	61.750	62.500	61.490	62.030	49.569	7,648,400
2013-04-03	62.410	62.750	61.620	61.670	49.281	10,140,400
2013-04-02	61.630	63.950	61.500	61.740	49.337	22,664,600
2013-04-01	57.160	59.360	57.010	58.970	47.123	9,006,100
2013-03-28	56.660	57.310	56.490	57.210	45.717	5,685,400
2013-03-27	55.550	57.030	55.440	56.620	45.246	8,525,800
2013-03-26	55.140	55.780	55.090	55.650	44.470	6,059,700
2013-03-25	54.650	55.120	54.440	54.860	43.839	5,142,500
2013-03-22	55.140	55.300	54.230	54.460	43.519	5,415,900
2013-03-21	54.690	55.350	54.630	55.060	43.999	4,953,700

← NewerPage 57 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.