Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	56.220	56.500	55.840	56.200	44.559	6,343,300
2012-09-24	56.080	56.640	55.850	55.980	44.384	6,443,800
2012-09-21	55.090	56.220	54.910	56.180	44.543	26,628,600
2012-09-20	54.690	54.970	54.410	54.940	43.560	5,776,100
2012-09-19	55.060	55.320	54.730	54.950	43.568	6,195,400
2012-09-18	54.330	55.430	54.300	55.130	43.710	6,600,300
2012-09-17	54.590	54.640	54.010	54.480	43.195	5,481,600
2012-09-14	54.700	55.270	53.770	54.250	43.013	15,735,800
2012-09-13	52.640	53.970	52.580	53.890	42.727	6,316,500
2012-09-12	52.680	53.320	52.680	52.820	41.879	4,834,000
2012-09-11	53.710	53.930	52.690	52.800	41.694	6,575,400
2012-09-10	55.010	55.010	53.540	53.740	42.437	5,447,700
2012-09-07	54.970	55.260	54.700	54.880	43.337	3,732,700
2012-09-06	54.550	54.990	54.500	54.890	43.345	3,741,600
2012-09-05	54.740	54.930	54.180	54.280	42.863	4,166,100
2012-09-04	54.400	54.680	54.000	54.560	43.084	4,233,900
2012-08-31	54.840	55.030	54.210	54.300	42.879	5,070,900
2012-08-30	54.460	54.920	54.270	54.690	43.187	5,188,200
2012-08-29	54.530	54.970	54.370	54.640	43.147	4,611,900
2012-08-28	54.400	54.800	54.210	54.330	42.903	4,611,700
2012-08-27	54.120	54.990	53.880	54.610	43.124	4,773,600
2012-08-24	53.870	54.330	53.810	54.160	42.768	4,143,200
2012-08-23	53.990	54.350	53.760	53.920	42.579	4,450,300
2012-08-22	53.430	54.100	53.350	53.970	42.618	5,367,100
2012-08-21	53.440	53.900	53.250	53.420	42.184	5,323,300
2012-08-20	52.970	53.620	52.750	53.200	42.010	4,930,500
2012-08-17	53.640	53.640	52.880	53.130	41.955	4,653,600
2012-08-16	52.840	53.530	52.780	53.390	42.160	5,598,900
2012-08-15	51.900	52.910	51.810	52.820	41.710	4,647,300
2012-08-14	52.190	52.270	51.810	51.970	41.039	3,460,200
2012-08-13	51.640	52.000	51.410	51.900	40.984	4,259,900
2012-08-10	51.840	52.110	51.700	51.900	40.984	5,381,700
2012-08-09	52.570	52.790	51.690	52.020	41.079	4,890,700
2012-08-08	52.300	52.900	51.910	52.730	41.639	5,718,000
2012-08-07	51.380	52.780	51.210	52.540	41.489	6,590,800
2012-08-06	51.860	52.080	50.970	51.000	40.273	4,982,600
2012-08-03	51.380	52.250	50.620	51.610	40.755	6,408,000
2012-08-02	50.750	51.760	50.320	51.100	40.352	7,320,500
2012-08-01	51.210	51.920	50.750	51.210	40.439	7,617,600
2012-07-31	52.740	53.190	51.080	51.090	40.344	9,879,500
2012-07-30	53.320	53.710	52.890	53.260	42.058	4,405,400
2012-07-27	51.810	53.510	51.690	53.340	42.121	8,569,900
2012-07-26	53.120	53.350	50.890	52.010	41.071	10,510,600
2012-07-25	51.500	52.960	51.010	52.480	41.442	19,603,900
2012-07-24	54.640	55.100	54.310	54.900	43.353	7,561,100
2012-07-23	54.370	55.060	53.970	54.510	43.045	6,037,000
2012-07-20	54.870	55.830	54.860	55.410	43.755	8,367,300
2012-07-19	57.390	57.600	53.630	54.990	43.424	16,696,600
2012-07-18	55.540	56.480	54.870	56.350	44.498	5,090,200
2012-07-17	55.210	56.200	54.890	55.900	44.142	6,180,000
2012-07-16	55.180	55.280	54.720	55.160	43.558	3,170,100
2012-07-13	54.610	55.550	54.570	55.200	43.590	5,053,000
2012-07-12	55.880	55.900	54.440	54.570	43.092	6,079,200
2012-07-11	55.770	56.290	55.700	56.040	44.253	5,316,400
2012-07-10	56.270	56.440	55.240	55.700	43.984	5,662,700
2012-07-09	56.290	56.660	55.530	56.090	44.292	4,241,500
2012-07-06	55.290	55.940	55.150	55.820	44.079	4,458,600
2012-07-05	54.880	56.160	54.860	55.810	44.071	6,937,800
2012-07-03	56.390	56.730	54.740	54.880	43.337	8,460,200
2012-07-02	58.890	59.310	55.960	56.260	44.427	12,997,500

← NewerPage 60 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.