Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	52.630	52.970	52.470	52.720	41.357	5,079,300
2012-01-06	52.750	53.420	52.480	52.780	41.405	5,321,700
2012-01-05	51.890	52.730	51.800	52.590	41.255	6,330,100
2012-01-04	51.260	52.250	51.250	52.240	40.981	5,406,400
2012-01-03	51.240	51.700	51.110	51.490	40.393	6,021,000
2011-12-30	51.060	51.180	50.680	50.680	39.757	2,205,400
2011-12-29	50.930	51.570	50.890	51.180	40.149	3,774,000
2011-12-28	51.350	51.500	50.660	50.710	39.781	2,959,600
2011-12-27	51.350	51.710	51.090	51.350	40.283	2,999,300
2011-12-23	50.950	51.500	50.690	51.350	40.283	3,898,000
2011-12-22	49.890	50.930	49.850	50.730	39.796	4,627,100
2011-12-21	49.830	50.000	49.550	49.990	39.216	6,695,000
2011-12-20	49.420	49.940	49.360	49.820	39.082	6,053,300
2011-12-19	48.920	49.560	48.840	48.970	38.416	5,877,400
2011-12-16	49.020	49.500	48.710	49.000	38.439	10,214,200
2011-12-15	47.880	48.800	47.880	48.520	38.063	9,354,200
2011-12-14	47.860	48.300	47.630	47.760	37.466	7,513,500
2011-12-13	48.440	49.300	47.700	47.930	37.600	5,267,700
2011-12-12	48.710	49.000	47.940	48.200	37.812	4,947,700
2011-12-09	48.210	49.080	48.120	48.910	38.369	5,713,500
2011-12-08	49.230	49.550	47.980	48.160	37.780	8,641,800
2011-12-07	47.990	49.700	47.820	49.340	38.706	10,200,500
2011-12-06	48.360	48.680	48.080	48.290	37.755	8,306,100
2011-12-05	48.840	49.500	47.910	48.270	37.739	8,135,400
2011-12-02	48.490	49.000	48.030	48.230	37.708	7,639,100
2011-12-01	48.590	49.060	48.400	48.520	37.935	7,021,500
2011-11-30	47.360	48.880	46.990	48.770	38.130	11,702,500
2011-11-29	45.310	46.190	45.090	45.880	35.871	6,457,300
2011-11-28	44.460	45.490	44.390	45.030	35.206	8,826,400
2011-11-25	43.550	44.230	43.470	43.670	34.143	2,985,100
2011-11-23	43.960	44.100	43.420	43.560	34.057	5,515,800
2011-11-22	44.330	44.990	43.980	44.420	34.729	4,758,800
2011-11-21	43.740	44.750	43.740	44.440	34.745	6,656,300
2011-11-18	44.610	44.740	44.140	44.550	34.831	5,972,300
2011-11-17	44.990	45.270	44.050	44.520	34.807	8,147,900
2011-11-16	45.990	46.290	44.840	44.910	35.112	8,053,800
2011-11-15	46.800	46.970	46.150	46.550	36.394	4,911,600
2011-11-14	46.930	47.310	46.660	46.940	36.699	4,734,200
2011-11-11	46.620	47.510	46.490	47.130	36.848	5,104,500
2011-11-10	46.060	46.300	45.440	46.130	36.066	5,479,700
2011-11-09	45.220	46.100	45.130	45.540	35.605	6,423,200
2011-11-08	45.290	46.270	45.080	46.150	36.082	7,086,400
2011-11-07	45.450	45.740	44.800	45.170	35.315	7,919,000
2011-11-04	46.070	46.100	45.080	45.580	35.636	8,010,400
2011-11-03	46.800	46.880	45.800	46.180	36.105	6,721,300
2011-11-02	47.000	47.000	46.070	46.360	36.246	7,858,100
2011-11-01	46.810	47.100	45.950	46.220	36.136	11,125,900
2011-10-31	48.380	48.950	47.960	47.990	37.520	6,164,900
2011-10-28	49.170	49.350	48.190	48.850	38.193	6,377,300
2011-10-27	49.920	50.000	48.810	49.180	38.451	10,025,800
2011-10-26	49.430	49.480	48.130	48.760	38.122	10,387,600
2011-10-25	47.670	49.300	47.670	48.760	38.122	7,477,100
2011-10-24	48.210	49.240	48.000	49.030	38.333	7,146,200
2011-10-21	47.430	48.500	47.310	47.920	37.465	9,218,800
2011-10-20	46.680	46.990	45.940	46.880	36.652	7,985,300
2011-10-19	45.400	47.420	45.210	46.450	36.316	12,250,600
2011-10-18	44.240	45.900	42.860	45.340	35.448	23,926,900
2011-10-17	46.870	47.610	46.460	46.600	36.433	5,944,600
2011-10-14	47.220	47.350	46.530	47.220	36.918	6,074,100
2011-10-13	46.020	46.620	45.670	46.530	36.379	5,034,600

← NewerPage 63 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.