Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	48.090	48.900	47.560	47.810	37.128	18,367,400
2011-04-20	44.780	44.780	44.180	44.240	34.356	5,168,100
2011-04-19	43.600	43.970	43.300	43.960	34.138	5,731,300
2011-04-18	44.530	44.610	43.350	43.550	33.820	6,722,600
2011-04-15	45.000	45.080	44.570	44.980	34.930	5,783,300
2011-04-14	44.200	44.980	43.870	44.820	34.806	4,719,700
2011-04-13	44.880	45.170	44.080	44.330	34.426	4,766,300
2011-04-12	44.190	44.900	44.030	44.810	34.798	3,959,100
2011-04-11	44.330	44.490	43.840	44.320	34.418	6,048,700
2011-04-08	44.620	45.240	44.140	44.380	34.465	4,723,900
2011-04-07	44.770	48.580	44.420	44.430	34.503	7,706,300
2011-04-06	45.190	45.260	44.830	44.960	34.915	5,158,600
2011-04-05	44.860	45.270	44.780	45.090	35.016	4,950,900
2011-04-04	45.940	46.090	45.520	45.600	35.412	3,499,900
2011-04-01	45.500	45.740	45.300	45.610	35.420	4,511,600
2011-03-31	45.640	45.750	45.110	45.200	35.101	5,374,300
2011-03-30	44.720	45.580	44.580	45.400	35.257	6,533,900
2011-03-29	43.750	44.480	43.750	44.480	34.542	4,202,900
2011-03-28	43.910	44.050	43.510	43.870	34.068	3,531,100
2011-03-25	43.630	44.020	43.600	43.750	33.975	4,190,300
2011-03-24	43.240	43.940	43.010	43.800	34.014	3,917,900
2011-03-23	42.640	42.870	42.390	42.750	33.199	3,348,200
2011-03-22	43.260	43.710	42.660	42.740	33.191	4,505,300
2011-03-21	42.830	43.430	42.660	43.190	33.540	4,592,100
2011-03-18	42.370	42.850	42.300	42.600	33.082	7,372,200
2011-03-17	42.400	42.730	41.910	42.270	32.826	5,850,600
2011-03-16	42.680	42.690	41.460	41.860	32.508	7,141,200
2011-03-15	42.340	43.080	42.160	42.790	33.230	4,397,900
2011-03-14	43.300	43.430	42.850	43.160	33.517	4,516,400
2011-03-11	43.880	44.060	43.260	43.590	33.851	4,774,800
2011-03-10	44.290	44.290	43.600	43.790	34.006	5,117,600
2011-03-09	43.910	44.510	43.530	44.490	34.550	4,553,400
2011-03-08	43.600	44.100	43.120	43.830	34.037	4,696,700
2011-03-07	44.470	44.770	43.310	43.560	33.828	6,084,100
2011-03-04	44.640	44.860	43.870	44.450	34.519	5,622,100
2011-03-03	44.270	44.890	43.740	44.790	34.783	8,739,600
2011-03-02	42.550	43.790	42.450	43.560	33.731	7,233,800
2011-03-01	42.560	42.960	42.380	42.450	32.871	5,547,400
2011-02-28	42.670	42.940	42.350	42.580	32.972	6,644,900
2011-02-25	42.850	43.020	42.410	42.520	32.925	5,498,700
2011-02-24	42.830	43.350	42.380	42.750	33.103	6,313,200
2011-02-23	42.580	43.690	42.560	42.910	33.227	7,102,200
2011-02-22	43.860	44.330	42.730	42.960	33.266	10,738,900
2011-02-18	42.690	43.300	42.560	42.840	33.173	6,034,900
2011-02-17	42.340	42.750	42.150	42.590	32.980	4,823,300
2011-02-16	42.200	42.560	41.990	42.500	32.910	4,993,700
2011-02-15	42.110	42.460	41.890	42.030	32.546	4,392,700
2011-02-14	42.240	42.510	41.620	42.460	32.879	3,752,200
2011-02-11	42.160	42.840	42.040	42.380	32.817	5,051,100
2011-02-10	42.280	42.580	42.020	42.430	32.856	5,457,200
2011-02-09	41.970	42.460	41.830	42.070	32.577	5,232,500
2011-02-08	41.520	42.550	41.390	41.970	32.499	5,618,500
2011-02-07	42.140	42.260	41.570	41.810	32.376	7,114,100
2011-02-04	43.150	43.900	42.040	42.490	32.902	8,338,500
2011-02-03	41.780	44.090	40.900	43.040	33.328	14,831,200
2011-02-02	41.740	42.260	41.670	41.950	32.484	4,285,800
2011-02-01	41.360	42.180	41.290	42.070	32.577	9,074,600
2011-01-31	41.020	41.320	40.710	41.050	31.787	7,320,400
2011-01-28	42.310	42.440	40.860	40.930	31.694	7,767,400
2011-01-27	40.940	42.420	40.440	42.290	32.747	13,558,000

← NewerPage 66 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.