Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	55.380	55.520	54.430	55.030	43.805	9,440,100
2012-12-20	54.480	55.510	54.450	55.460	44.147	5,025,900
2012-12-19	55.120	55.120	54.430	54.490	43.375	5,537,600
2012-12-18	54.620	55.340	54.470	54.950	43.741	4,637,800
2012-12-17	54.080	54.550	53.980	54.360	43.271	6,336,900
2012-12-14	54.170	54.530	53.920	54.050	43.024	3,468,700
2012-12-13	55.220	55.390	54.310	54.380	43.287	4,911,800
2012-12-12	55.000	55.820	54.900	55.250	43.980	7,054,000
2012-12-11	54.250	54.980	54.080	54.760	43.590	4,970,400
2012-12-10	53.870	54.330	53.740	54.190	43.136	4,113,500
2012-12-07	53.800	53.900	53.390	53.870	42.881	4,206,200
2012-12-06	53.900	53.900	53.280	53.650	42.537	3,771,900
2012-12-05	53.730	54.230	53.610	53.840	42.688	4,495,100
2012-12-04	53.960	54.240	53.520	53.540	42.450	5,948,900
2012-12-03	54.560	54.950	53.830	53.890	42.727	3,861,300
2012-11-30	54.180	54.880	54.070	54.390	43.124	7,818,600
2012-11-29	53.260	54.590	53.000	54.360	43.100	10,911,600
2012-11-28	52.270	53.240	52.240	52.750	41.823	5,744,200
2012-11-27	53.130	53.830	52.550	52.590	41.696	7,859,400
2012-11-26	52.990	53.610	52.760	53.530	42.442	5,692,900
2012-11-23	53.670	53.930	53.500	53.920	42.751	1,709,300
2012-11-21	53.200	53.700	52.820	53.530	42.442	5,097,000
2012-11-20	52.920	53.180	52.660	53.140	42.133	4,737,800
2012-11-19	52.230	52.910	51.850	52.910	41.950	5,868,900
2012-11-16	51.250	52.190	51.140	51.900	41.149	6,388,000
2012-11-15	51.270	51.720	51.090	51.250	40.634	6,668,600
2012-11-14	52.390	52.430	51.100	51.250	40.634	5,792,500
2012-11-13	52.040	52.980	52.000	52.190	41.379	5,669,900
2012-11-12	53.040	53.510	52.050	52.200	41.387	5,944,000
2012-11-09	53.360	54.000	52.640	52.900	41.942	8,585,800
2012-11-08	54.350	54.980	53.420	53.440	42.370	8,846,100
2012-11-07	55.380	55.400	53.390	54.260	43.021	13,812,600
2012-11-06	55.280	56.490	54.650	56.390	44.709	4,880,800
2012-11-05	56.260	56.400	54.830	55.280	43.829	6,149,600
2012-11-02	57.020	57.240	55.990	56.050	44.440	4,948,200
2012-11-01	55.860	57.090	55.860	56.950	45.153	4,833,700
2012-10-31	56.140	56.160	55.510	56.000	44.400	4,157,700
2012-10-26	56.140	56.260	55.340	55.780	44.226	3,346,700
2012-10-25	55.940	56.720	55.800	56.210	44.567	4,701,900
2012-10-24	56.440	56.670	55.770	55.920	44.337	4,545,000
2012-10-23	56.080	56.320	55.350	56.180	44.543	5,557,400
2012-10-22	55.520	56.630	55.450	56.540	44.828	5,723,600
2012-10-19	56.010	56.090	55.370	55.660	44.131	5,704,800
2012-10-18	55.800	56.430	55.760	56.010	44.408	5,384,500
2012-10-17	57.580	57.700	55.650	55.990	44.392	6,255,200
2012-10-16	57.190	57.850	56.260	56.880	45.098	7,531,600
2012-10-15	57.140	57.790	56.920	57.490	45.581	4,193,300
2012-10-12	57.750	57.750	56.920	57.070	45.248	4,283,900
2012-10-11	57.540	58.180	57.330	57.660	45.716	5,035,900
2012-10-10	57.420	57.760	56.930	57.110	45.280	4,141,500
2012-10-09	57.600	57.840	57.100	57.470	45.566	5,093,300
2012-10-08	57.590	58.290	57.320	57.600	45.669	6,050,700
2012-10-05	58.100	58.150	56.840	57.130	45.296	6,078,300
2012-10-04	57.150	58.150	57.010	57.970	45.962	6,897,300
2012-10-03	56.980	57.150	56.630	56.860	45.082	4,662,900
2012-10-02	56.460	56.890	56.310	56.800	45.034	3,828,700
2012-10-01	55.720	56.560	55.520	56.460	44.765	4,424,400
2012-09-28	55.950	55.980	55.180	55.410	43.932	5,838,100
2012-09-27	56.290	56.440	55.700	56.240	44.590	4,245,400
2012-09-26	56.340	56.750	55.750	55.780	44.226	5,562,000

← NewerPage 59 of 79 · 4,734 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.