Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	40.590	41.130	40.110	40.250	31.168	8,937,900
2011-01-25	39.690	41.000	39.650	40.620	31.454	10,000,100
2011-01-24	40.410	40.500	39.700	39.810	30.827	7,604,100
2011-01-21	40.580	40.590	40.130	40.410	31.291	7,384,200
2011-01-20	40.000	40.500	39.370	40.310	31.214	11,293,100
2011-01-19	40.870	41.020	40.110	40.560	31.408	9,424,600
2011-01-18	40.790	40.990	40.470	40.880	31.655	6,738,900
2011-01-14	39.480	40.900	39.410	40.770	31.570	10,560,400
2011-01-13	39.270	39.600	38.930	39.600	30.664	8,618,200
2011-01-12	39.230	39.330	38.810	38.860	30.091	5,872,400
2011-01-11	38.530	39.100	38.340	39.080	30.262	5,569,100
2011-01-10	38.540	38.650	38.010	38.450	29.774	5,725,300
2011-01-07	38.380	38.540	38.050	38.450	29.774	6,437,700
2011-01-06	37.960	38.400	37.740	38.370	29.712	7,157,300
2011-01-05	37.500	37.810	37.290	37.590	29.108	7,528,100
2011-01-04	37.030	37.500	36.830	37.470	29.015	6,724,300
2011-01-03	36.380	37.180	36.370	37.130	28.752	8,212,400
2010-12-31	36.040	36.210	35.790	36.110	27.962	2,828,000
2010-12-30	35.910	36.030	35.720	35.940	27.830	2,865,500
2010-12-29	35.840	36.030	35.670	35.910	27.807	3,593,700
2010-12-28	35.510	35.770	35.380	35.720	27.660	3,082,900
2010-12-27	35.500	35.710	35.450	35.540	27.520	2,810,600
2010-12-23	35.820	36.100	35.630	35.770	27.698	3,808,500
2010-12-22	35.410	35.870	35.280	35.840	27.753	5,115,000
2010-12-21	35.120	35.810	35.050	35.330	27.358	6,873,900
2010-12-20	35.290	35.330	34.980	35.180	27.242	6,407,700
2010-12-17	35.600	35.610	34.970	35.050	27.141	18,279,900
2010-12-16	35.450	35.760	34.940	35.610	27.575	10,177,800
2010-12-15	36.270	36.340	35.110	35.450	27.451	13,520,200
2010-12-14	36.590	37.080	36.340	36.500	28.264	8,351,800
2010-12-13	36.760	37.860	36.620	36.900	28.573	11,122,300
2010-12-10	36.790	36.850	36.430	36.670	28.395	7,979,300
2010-12-09	37.210	37.210	36.430	36.650	28.380	8,309,700
2010-12-08	36.910	37.010	36.680	36.840	28.527	5,753,700
2010-12-07	37.470	37.620	36.730	36.770	28.473	8,523,900
2010-12-06	37.670	37.880	37.240	37.290	28.875	5,179,900
2010-12-03	37.710	37.980	37.380	37.820	29.286	5,383,200
2010-12-02	37.680	38.060	37.640	38.050	29.367	8,600,200
2010-12-01	37.140	37.900	37.140	37.670	29.074	11,012,000
2010-11-30	36.320	36.980	36.040	36.520	28.186	12,039,400
2010-11-29	35.540	36.670	35.050	36.590	28.240	10,899,000
2010-11-26	35.760	36.270	35.740	35.880	27.692	2,972,200
2010-11-24	36.610	36.750	36.020	36.180	27.924	6,306,100
2010-11-23	36.150	36.340	35.780	36.050	27.824	6,577,900
2010-11-22	37.310	37.420	35.570	36.460	28.140	14,972,500
2010-11-19	35.540	36.490	35.340	36.000	27.785	14,341,600
2010-11-18	34.590	35.950	34.500	35.630	27.499	9,207,900
2010-11-17	35.090	35.340	34.580	35.330	27.268	9,578,000
2010-11-16	35.280	35.380	34.810	35.010	27.021	10,840,800
2010-11-15	36.320	36.380	35.440	35.470	27.376	9,124,200
2010-11-12	37.210	37.330	36.230	36.670	28.302	7,373,900
2010-11-11	36.970	37.500	36.740	37.470	28.920	5,396,400
2010-11-10	36.710	37.170	35.970	37.160	28.680	8,385,100
2010-11-09	37.240	37.280	36.810	36.980	28.541	6,027,600
2010-11-08	36.630	37.180	36.610	37.120	28.649	4,370,500
2010-11-05	36.730	37.190	36.480	36.860	28.449	7,190,400
2010-11-04	37.000	37.050	36.380	36.800	28.402	6,839,700
2010-11-03	36.650	37.450	36.070	36.660	28.294	10,730,400
2010-11-02	36.400	37.090	36.360	37.000	28.557	9,988,000
2010-11-01	36.270	36.640	35.700	36.110	27.870	7,671,800

← NewerPage 67 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.