Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	55.470	55.530	54.810	54.880	43.855	4,528,800
2013-03-19	55.000	55.400	54.920	55.170	44.087	5,486,600
2013-03-18	54.300	55.470	54.280	55.000	43.951	5,974,200
2013-03-15	54.630	54.900	54.420	54.730	43.735	7,888,300
2013-03-14	54.580	54.810	54.060	54.730	43.735	5,066,800
2013-03-13	54.680	54.880	54.350	54.480	43.535	4,343,000
2013-03-12	54.170	55.000	54.080	54.830	43.645	5,466,300
2013-03-11	53.830	54.640	53.750	54.210	43.152	4,008,700
2013-03-08	53.970	54.250	53.520	53.810	42.833	4,584,400
2013-03-07	53.760	54.180	53.690	53.800	42.825	4,455,700
2013-03-06	53.560	53.940	53.350	53.610	42.674	5,562,600
2013-03-05	53.430	53.840	53.180	53.500	42.587	4,911,700
2013-03-04	53.310	53.500	53.130	53.320	42.443	4,783,000
2013-03-01	53.340	53.790	52.880	53.520	42.603	6,972,100
2013-02-28	53.820	53.960	53.390	53.450	42.547	5,879,800
2013-02-27	52.960	54.010	52.930	53.870	42.881	5,133,800
2013-02-26	53.510	53.600	52.510	53.050	42.228	6,325,100
2013-02-25	54.690	54.750	53.290	53.300	42.427	6,807,800
2013-02-22	55.400	55.410	54.250	54.470	43.359	8,400,700
2013-02-21	55.570	55.940	54.880	55.240	43.972	6,357,300
2013-02-20	56.510	56.580	55.190	55.210	43.948	7,542,900
2013-02-19	54.200	56.880	54.040	56.660	45.102	14,566,200
2013-02-15	57.060	57.490	57.040	57.320	45.627	5,750,400
2013-02-14	57.010	57.220	56.750	57.050	45.412	5,173,800
2013-02-13	57.010	57.370	56.750	57.230	45.556	4,261,200
2013-02-12	57.200	57.380	56.930	57.010	45.381	4,448,600
2013-02-11	57.560	57.710	57.050	57.120	45.468	4,166,800
2013-02-08	57.160	58.260	57.120	57.740	45.962	4,554,600
2013-02-07	57.360	57.500	56.650	57.050	45.412	6,050,700
2013-02-06	57.440	57.540	57.100	57.380	45.675	5,266,100
2013-02-05	57.070	57.830	56.830	57.770	45.986	8,645,500
2013-02-04	55.320	56.370	55.320	55.750	44.378	4,795,700
2013-02-01	55.740	55.840	55.370	55.770	44.394	6,369,500
2013-01-31	55.840	56.040	55.210	55.210	43.948	6,957,500
2013-01-30	56.250	56.440	55.920	56.080	44.640	6,269,200
2013-01-29	55.750	56.690	55.680	56.280	44.800	7,317,600
2013-01-28	56.420	56.530	55.800	55.810	44.425	5,736,900
2013-01-25	56.360	56.380	55.720	56.040	44.608	5,604,700
2013-01-24	56.030	56.440	55.900	56.220	44.752	4,221,700
2013-01-23	56.110	56.250	55.450	55.910	44.505	6,665,700
2013-01-22	54.650	56.090	54.560	56.020	44.593	9,330,000
2013-01-18	54.400	54.630	54.220	54.560	43.430	7,023,900
2013-01-17	53.760	54.530	53.170	54.400	43.303	14,438,900
2013-01-16	53.640	53.800	53.340	53.660	42.714	6,474,500
2013-01-15	53.220	53.850	53.210	53.620	42.682	5,802,900
2013-01-14	52.870	54.420	52.600	53.360	42.475	7,119,900
2013-01-11	53.400	53.400	52.330	52.820	42.045	10,182,500
2013-01-10	52.520	53.190	52.330	53.110	42.276	6,506,500
2013-01-09	51.590	52.500	51.500	52.370	41.687	5,154,300
2013-01-08	52.000	52.240	51.360	51.400	40.915	8,196,200
2013-01-07	51.880	52.330	51.550	52.090	41.464	7,804,500
2013-01-04	52.200	52.730	52.060	52.090	41.464	10,458,000
2013-01-03	53.440	53.520	51.850	51.990	41.385	14,413,200
2013-01-02	54.880	55.000	54.010	54.540	43.414	5,358,100
2012-12-31	53.630	54.260	53.490	54.240	43.176	4,948,700
2012-12-28	54.090	54.640	53.800	53.860	42.873	3,137,400
2012-12-27	54.120	54.590	53.950	54.440	43.335	3,245,700
2012-12-26	54.800	54.850	54.120	54.220	43.160	3,232,400
2012-12-24	54.800	55.050	54.530	54.850	43.661	1,713,900
2012-12-21	55.380	55.520	54.430	55.030	43.805	9,440,100

← NewerPage 58 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.