Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	60.340	60.600	57.870	58.500	46.196	11,121,700
2012-06-28	58.870	60.500	55.340	59.600	47.064	25,319,900
2012-06-27	59.500	60.600	58.820	59.290	46.819	7,088,700
2012-06-26	57.660	59.160	57.230	58.800	46.432	7,458,200
2012-06-25	58.590	59.100	57.650	57.690	45.556	6,884,400
2012-06-22	58.500	59.530	58.410	59.070	46.646	7,494,300
2012-06-21	59.830	60.040	58.270	58.340	46.069	5,320,500
2012-06-20	59.950	60.230	59.300	59.600	47.064	4,344,500
2012-06-19	59.580	60.750	59.370	60.260	47.585	8,602,400
2012-06-18	58.790	59.470	58.180	59.420	46.922	9,718,000
2012-06-15	59.690	59.850	58.510	58.900	46.511	9,021,000
2012-06-14	58.170	59.380	57.890	59.250	46.788	6,649,800
2012-06-13	57.720	58.530	57.570	58.010	45.809	6,373,600
2012-06-12	57.470	58.130	57.000	57.840	45.507	6,023,900
2012-06-11	58.220	58.380	57.400	57.460	45.208	6,236,300
2012-06-08	56.840	58.390	56.840	58.000	45.632	6,406,900
2012-06-07	57.800	58.390	57.400	57.450	45.200	7,249,100
2012-06-06	56.610	57.700	56.500	57.700	45.396	6,776,600
2012-06-05	54.840	56.200	54.720	56.040	44.090	6,112,200
2012-06-04	54.770	55.350	54.690	54.910	43.201	5,508,000
2012-06-01	55.220	55.900	54.940	55.040	43.304	5,703,900
2012-05-31	56.210	56.330	55.460	55.770	43.878	6,343,300
2012-05-30	56.000	56.470	55.780	56.170	44.193	4,398,100
2012-05-29	56.080	56.250	55.500	56.150	44.177	5,005,900
2012-05-25	56.170	56.560	55.870	56.120	44.153	4,306,500
2012-05-24	55.030	56.740	55.010	56.220	44.232	7,192,400
2012-05-23	55.450	55.880	54.700	55.360	43.555	4,671,800
2012-05-22	55.760	56.630	55.500	55.720	43.839	5,832,200
2012-05-21	54.090	55.600	54.080	55.550	43.705	4,825,900
2012-05-18	54.890	55.340	53.780	53.990	42.478	6,420,400
2012-05-17	55.070	55.460	54.730	54.880	43.178	5,465,300
2012-05-16	55.040	55.290	54.840	54.900	43.193	4,036,200
2012-05-15	55.020	55.700	54.760	54.940	43.225	5,514,500
2012-05-14	54.820	55.570	54.570	55.160	43.398	4,634,300
2012-05-11	55.200	55.640	55.020	55.200	43.430	3,937,800
2012-05-10	55.560	55.860	55.030	55.290	43.500	4,030,800
2012-05-09	55.370	55.960	54.850	55.220	43.445	6,635,800
2012-05-08	55.240	55.970	54.910	55.820	43.917	4,702,900
2012-05-07	54.350	55.430	54.260	55.250	43.469	4,076,600
2012-05-04	55.650	55.730	54.660	54.720	43.052	5,787,500
2012-05-03	56.520	56.520	55.390	55.720	43.839	7,296,800
2012-05-02	56.770	57.420	56.570	56.660	44.578	5,175,400
2012-05-01	56.270	57.390	56.150	57.130	44.948	4,887,100
2012-04-30	56.950	57.480	55.480	56.150	44.177	9,874,300
2012-04-27	58.610	58.740	57.590	57.910	45.562	7,509,600
2012-04-26	56.940	58.670	56.470	58.370	45.924	9,384,700
2012-04-25	58.790	59.500	58.670	58.870	46.317	6,091,300
2012-04-24	59.020	59.200	58.470	58.720	46.199	5,030,600
2012-04-23	59.040	59.330	58.900	59.190	46.569	4,471,400
2012-04-20	59.160	59.710	58.930	59.510	46.820	8,378,800
2012-04-19	57.280	59.350	56.990	58.710	46.191	10,754,500
2012-04-18	57.700	57.700	57.110	57.320	45.097	6,551,300
2012-04-17	57.610	58.400	57.300	58.100	45.711	5,896,300
2012-04-16	58.350	58.350	57.360	57.360	45.129	6,628,000
2012-04-13	58.390	58.550	57.740	58.050	45.672	5,655,400
2012-04-12	58.030	58.620	57.720	58.460	45.994	4,303,200
2012-04-11	58.080	58.540	57.850	58.020	45.648	6,496,000
2012-04-10	57.960	58.330	57.220	57.560	45.286	5,841,700
2012-04-09	58.520	58.870	58.010	58.140	45.743	4,755,600
2012-04-05	58.820	59.190	58.600	59.010	46.427	4,826,800

← NewerPage 61 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.