Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	47.210	47.650	46.370	46.380	36.261	7,267,400
2011-10-11	46.380	46.820	45.890	46.640	36.465	4,639,600
2011-10-10	45.520	46.520	45.510	46.520	36.371	4,752,100
2011-10-07	45.000	45.450	44.450	44.890	35.097	5,962,900
2011-10-06	44.620	45.150	43.980	44.940	35.136	5,804,800
2011-10-05	43.540	44.680	42.840	44.450	34.753	8,455,800
2011-10-04	42.110	42.840	41.320	42.780	33.447	13,800,000
2011-10-03	45.770	46.220	42.870	42.920	33.556	12,717,100
2011-09-30	46.080	47.230	45.610	46.120	36.058	10,485,400
2011-09-29	48.350	48.740	45.790	46.580	36.418	9,154,500
2011-09-28	49.270	49.520	47.560	47.640	37.247	7,338,900
2011-09-27	49.610	50.390	48.860	49.450	38.662	8,030,600
2011-09-26	48.130	48.840	47.580	48.810	38.161	7,147,400
2011-09-23	46.800	47.880	46.480	47.600	37.215	7,130,000
2011-09-22	46.750	47.670	46.330	47.090	36.817	10,065,200
2011-09-21	49.920	50.410	47.980	48.010	37.536	7,002,700
2011-09-20	50.040	51.240	49.340	49.830	38.959	8,440,000
2011-09-19	49.660	50.180	49.390	49.950	39.053	8,956,300
2011-09-16	51.070	51.180	49.340	50.760	39.686	11,790,300
2011-09-15	49.110	50.740	48.600	50.540	39.514	11,325,800
2011-09-14	48.310	49.420	47.000	48.680	38.060	10,108,400
2011-09-13	46.380	48.220	46.320	47.990	37.520	11,932,000
2011-09-12	44.490	46.330	44.440	46.260	36.168	8,216,100
2011-09-09	46.600	46.940	45.280	45.520	35.589	9,076,000
2011-09-08	46.750	48.000	46.650	47.200	36.903	7,435,200
2011-09-07	46.470	47.450	46.190	47.210	36.910	6,823,700
2011-09-06	44.620	45.810	44.090	45.710	35.738	6,797,700
2011-09-02	45.790	46.760	45.690	45.730	35.753	5,102,800
2011-09-01	47.580	48.380	47.120	47.180	36.760	6,493,800
2011-08-31	47.740	48.490	47.010	47.520	37.025	6,516,400
2011-08-30	46.540	47.610	46.200	47.280	36.838	6,002,600
2011-08-29	46.240	46.830	45.970	46.760	36.433	4,036,700
2011-08-26	44.350	46.080	43.510	45.720	35.622	6,009,900
2011-08-25	46.270	46.400	44.830	45.090	35.131	5,878,900
2011-08-24	44.630	46.000	44.390	45.910	35.770	6,286,100
2011-08-23	43.800	44.980	43.120	44.870	34.960	9,080,100
2011-08-22	44.170	44.300	43.290	43.610	33.978	7,162,800
2011-08-19	43.140	44.240	42.980	43.320	33.752	8,882,900
2011-08-18	44.380	44.660	43.390	43.890	34.196	9,901,300
2011-08-17	45.680	46.210	45.130	45.530	35.474	4,924,400
2011-08-16	45.780	45.890	44.650	45.500	35.451	10,044,500
2011-08-15	45.190	46.030	44.980	45.940	35.794	8,314,700
2011-08-12	43.790	45.340	43.790	44.810	34.913	9,500,600
2011-08-11	41.550	44.420	41.270	43.930	34.228	13,915,800
2011-08-10	44.070	44.270	41.670	41.850	32.607	12,690,300
2011-08-09	42.330	44.800	41.810	44.730	34.851	19,959,800
2011-08-08	43.300	44.420	41.740	41.930	32.669	16,743,400
2011-08-05	45.580	46.220	44.250	45.560	35.498	14,313,700
2011-08-04	46.590	46.710	45.020	45.070	35.116	10,154,500
2011-08-03	46.990	47.290	45.970	47.180	36.760	8,304,300
2011-08-02	47.690	48.440	46.760	46.980	36.604	10,060,500
2011-08-01	50.280	50.360	45.690	48.020	37.414	23,228,700
2011-07-29	49.100	50.090	48.110	49.630	38.669	10,759,500
2011-07-28	49.840	50.890	49.790	49.920	38.895	7,703,600
2011-07-27	50.570	50.940	49.710	49.890	38.871	10,581,400
2011-07-26	51.890	52.180	51.160	51.260	39.939	5,670,100
2011-07-25	52.480	52.830	51.500	51.630	40.227	6,533,500
2011-07-22	52.520	52.870	52.130	52.750	41.100	5,717,300
2011-07-21	51.920	52.900	51.690	52.150	40.632	7,831,500
2011-07-20	51.760	51.880	50.970	51.510	40.134	7,748,900

← NewerPage 64 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.