Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	59.160	59.280	58.670	59.060	46.466	4,791,300
2012-04-03	59.020	59.610	58.720	59.400	46.734	7,948,100
2012-04-02	58.940	59.270	58.110	59.120	46.514	9,105,900
2012-03-30	57.970	59.430	57.740	58.940	46.372	10,802,600
2012-03-29	55.000	58.320	54.980	58.110	45.719	17,258,500
2012-03-28	55.390	55.960	54.880	55.440	43.618	5,435,300
2012-03-27	55.250	55.570	54.180	55.430	43.610	7,455,900
2012-03-26	53.890	55.100	53.860	55.100	43.351	5,098,400
2012-03-23	53.870	53.990	53.520	53.660	42.218	6,471,200
2012-03-22	53.620	54.210	53.400	53.880	42.391	7,550,900
2012-03-21	54.990	54.990	53.960	53.970	42.462	6,252,500
2012-03-20	55.930	56.030	54.730	54.780	43.099	5,378,100
2012-03-19	56.310	56.340	55.800	56.130	44.161	5,347,700
2012-03-16	55.580	55.820	55.400	55.590	43.736	8,510,100
2012-03-15	55.900	56.250	55.540	55.710	43.831	4,598,700
2012-03-14	55.160	55.870	55.040	55.780	43.886	6,684,000
2012-03-13	55.120	55.380	54.700	55.330	43.532	6,497,400
2012-03-12	55.800	55.880	54.950	55.020	43.288	4,567,000
2012-03-09	55.750	56.110	55.500	55.780	43.886	4,743,200
2012-03-08	54.870	56.030	54.810	55.610	43.752	4,883,600
2012-03-07	54.360	54.730	54.240	54.390	42.792	4,474,900
2012-03-06	54.710	55.410	54.120	54.460	42.847	4,445,700
2012-03-05	55.640	56.080	55.040	55.040	43.304	4,739,900
2012-03-02	55.960	56.050	55.370	55.840	43.933	4,408,900
2012-03-01	55.750	56.100	55.590	55.990	44.051	4,258,200
2012-02-29	55.990	56.100	55.560	55.750	43.734	5,582,600
2012-02-28	55.630	55.950	55.250	55.840	43.805	4,538,200
2012-02-27	55.340	56.160	55.270	55.730	43.719	5,355,900
2012-02-24	55.110	55.740	55.000	55.650	43.656	5,004,500
2012-02-23	55.150	55.360	54.660	54.940	43.099	7,195,800
2012-02-22	55.060	55.640	54.680	55.180	43.287	6,760,100
2012-02-21	54.990	55.530	54.880	55.320	43.397	7,502,200
2012-02-17	54.810	54.850	54.540	54.680	42.895	6,387,400
2012-02-16	54.620	54.890	54.260	54.790	42.981	6,907,700
2012-02-15	54.530	54.840	54.220	54.620	42.848	7,009,300
2012-02-14	53.900	54.490	53.570	54.460	42.722	5,982,000
2012-02-13	53.500	54.240	53.380	53.850	42.244	5,703,700
2012-02-10	52.570	53.500	52.310	53.320	41.828	6,574,700
2012-02-09	52.210	53.530	52.200	53.060	41.624	9,613,500
2012-02-08	52.000	52.370	51.650	52.140	40.902	6,022,000
2012-02-07	51.090	52.130	50.910	52.030	40.816	5,243,300
2012-02-06	50.980	51.400	50.680	51.290	40.236	8,577,100
2012-02-03	52.740	52.770	50.750	51.310	40.251	9,676,900
2012-02-02	53.250	53.250	52.010	52.540	41.216	5,319,200
2012-02-01	52.160	53.610	52.120	53.260	41.781	7,480,600
2012-01-31	51.400	52.880	51.380	51.790	40.628	8,843,000
2012-01-30	50.820	51.170	50.070	51.070	40.063	4,852,400
2012-01-27	50.340	51.240	50.320	51.020	40.024	7,027,300
2012-01-26	51.610	51.720	49.900	50.350	39.498	13,576,200
2012-01-25	50.630	51.650	49.820	51.570	40.455	13,121,500
2012-01-24	52.270	52.520	51.230	51.330	40.267	10,397,800
2012-01-23	52.200	53.050	51.960	52.430	41.130	7,535,900
2012-01-20	52.340	52.510	51.610	52.270	41.004	8,873,800
2012-01-19	52.310	53.020	51.420	52.320	41.044	18,656,600
2012-01-18	53.350	54.180	52.930	53.940	42.314	8,389,800
2012-01-17	53.050	53.640	52.870	53.570	42.024	6,495,700
2012-01-13	52.690	52.790	51.930	52.700	41.342	4,995,700
2012-01-12	53.220	53.240	52.530	52.870	41.475	4,550,300
2012-01-11	52.490	53.120	52.060	53.010	41.585	4,281,600
2012-01-10	52.960	53.040	52.370	52.620	41.279	7,063,200

← NewerPage 62 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.