Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	51.370	51.760	49.950	51.450	40.087	13,946,300
2011-07-18	51.600	52.200	51.050	51.950	40.476	7,257,700
2011-07-15	52.470	52.590	51.680	51.970	40.492	7,030,500
2011-07-14	51.810	52.560	51.790	52.270	40.726	7,167,600
2011-07-13	51.550	52.630	51.550	51.730	40.305	4,869,400
2011-07-12	50.740	52.030	50.730	51.410	40.056	6,631,700
2011-07-11	51.380	51.540	50.740	50.940	39.689	6,037,500
2011-07-08	52.000	52.320	51.540	52.080	40.578	6,927,300
2011-07-07	53.280	53.500	51.970	52.630	41.006	7,559,100
2011-07-06	52.850	53.220	52.550	53.130	41.396	5,319,100
2011-07-05	53.080	53.110	52.270	52.850	41.178	4,822,300
2011-07-01	51.840	53.270	51.560	53.130	41.396	8,152,700
2011-06-30	51.750	52.040	51.420	51.580	40.188	6,394,000
2011-06-29	51.810	51.880	51.060	51.540	40.157	5,630,100
2011-06-28	51.340	51.980	51.020	51.770	40.336	5,957,100
2011-06-27	50.320	51.250	50.120	51.030	39.760	4,544,700
2011-06-24	51.250	51.390	50.220	50.460	39.315	7,398,600
2011-06-23	51.010	51.300	50.040	51.150	39.853	9,979,800
2011-06-22	51.980	52.640	51.720	51.780	40.344	6,999,500
2011-06-21	51.610	52.250	51.270	52.220	40.687	9,781,300
2011-06-20	49.790	51.650	49.650	51.270	39.947	8,987,600
2011-06-17	50.100	50.390	49.720	49.960	38.926	9,675,100
2011-06-16	49.270	49.850	48.700	49.660	38.692	9,101,200
2011-06-15	49.220	49.950	48.930	49.350	38.451	8,991,300
2011-06-14	49.400	50.000	49.230	49.600	38.645	6,986,300
2011-06-13	49.620	49.960	49.070	49.110	38.264	6,362,200
2011-06-10	50.340	50.360	49.160	49.410	38.497	8,545,400
2011-06-09	48.550	50.610	48.360	50.600	39.425	11,530,000
2011-06-08	47.980	48.500	47.570	48.200	37.555	6,564,200
2011-06-07	48.550	48.840	47.970	47.970	37.375	4,530,900
2011-06-06	48.690	48.810	48.010	48.150	37.516	5,187,400
2011-06-03	48.600	49.310	48.460	48.850	38.061	7,949,200
2011-06-02	48.600	49.490	48.280	49.390	38.355	8,258,700
2011-06-01	48.700	48.990	48.250	48.350	37.548	6,614,800
2011-05-31	48.660	48.950	48.350	48.950	38.013	6,412,000
2011-05-27	47.900	48.310	47.590	48.300	37.509	6,039,500
2011-05-26	47.670	47.890	46.970	47.700	37.043	11,917,200
2011-05-25	47.700	48.320	47.580	47.870	37.175	9,448,100
2011-05-24	49.160	49.180	47.800	47.960	37.245	9,573,100
2011-05-23	49.440	49.470	48.650	49.160	38.177	6,741,800
2011-05-20	50.470	50.750	49.730	49.740	38.627	10,827,500
2011-05-19	50.750	50.780	50.180	50.550	39.256	6,101,100
2011-05-18	49.860	50.690	49.750	50.610	39.303	7,140,400
2011-05-17	49.860	50.700	49.700	49.990	38.821	7,224,900
2011-05-16	49.560	50.730	49.380	50.170	38.961	6,018,900
2011-05-13	50.910	51.460	49.760	49.950	38.790	11,099,500
2011-05-12	50.010	50.360	49.070	50.080	38.891	5,311,300
2011-05-11	50.500	50.600	49.520	50.020	38.844	6,196,800
2011-05-10	50.720	50.980	50.190	50.510	39.225	5,635,900
2011-05-09	49.750	50.910	49.750	50.470	39.194	5,665,200
2011-05-06	50.060	50.250	49.650	50.120	38.922	6,295,300
2011-05-05	49.440	50.150	49.020	49.580	38.503	7,393,900
2011-05-04	49.550	49.770	48.960	49.560	38.487	7,553,000
2011-05-03	49.680	50.010	49.410	49.680	38.580	5,879,100
2011-05-02	49.400	50.200	49.230	49.880	38.736	9,858,200
2011-04-29	48.950	49.400	48.670	49.230	38.231	9,542,700
2011-04-28	48.190	49.100	48.060	49.100	38.130	7,913,500
2011-04-27	47.520	48.300	46.880	48.210	37.439	10,513,300
2011-04-26	48.120	48.750	46.930	47.350	36.771	10,500,000
2011-04-25	47.140	48.140	47.080	47.710	37.051	6,650,100

← NewerPage 65 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.