Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	36.400	36.930	35.810	36.050	27.824	6,696,900
2010-10-28	36.280	36.400	35.950	36.250	27.978	6,281,600
2010-10-27	37.250	37.360	35.700	35.930	27.731	12,700,700
2010-10-26	37.510	37.690	37.150	37.570	28.997	8,050,600
2010-10-25	37.520	37.950	37.460	37.560	28.989	7,456,100
2010-10-22	36.700	37.260	36.420	37.260	28.757	6,622,900
2010-10-21	36.850	36.850	36.120	36.490	28.163	6,840,200
2010-10-20	35.460	36.750	35.450	36.730	28.348	10,386,500
2010-10-19	35.630	35.920	34.920	35.300	27.245	13,178,200
2010-10-18	36.090	36.370	35.840	36.250	27.978	8,035,000
2010-10-15	36.010	36.230	35.770	35.980	27.770	7,825,200
2010-10-14	35.260	36.260	35.230	35.780	27.615	10,274,300
2010-10-13	35.090	35.620	35.020	35.320	27.260	8,050,100
2010-10-12	34.520	35.060	34.440	35.020	27.029	6,766,300
2010-10-11	34.090	34.900	34.070	34.650	26.743	6,746,300
2010-10-08	34.450	34.550	34.190	34.350	26.512	6,022,300
2010-10-07	34.390	34.590	34.110	34.340	26.504	6,878,900
2010-10-06	35.040	35.220	33.940	33.950	26.203	13,815,400
2010-10-05	34.770	35.130	34.550	35.070	27.067	6,887,400
2010-10-04	35.300	35.300	34.350	34.540	26.658	5,883,300
2010-10-01	35.070	35.470	34.760	35.430	27.345	6,503,500
2010-09-30	35.490	35.560	35.080	35.110	27.098	7,847,200
2010-09-29	34.910	35.210	34.710	35.200	27.168	7,872,500
2010-09-28	35.450	35.610	34.910	35.040	27.044	8,410,300
2010-09-27	35.830	35.830	35.250	35.350	27.283	7,505,200
2010-09-24	35.940	35.940	35.600	35.730	27.577	8,558,100
2010-09-23	35.400	35.800	35.190	35.440	27.353	6,711,800
2010-09-22	35.120	35.700	34.910	35.680	27.538	7,184,300
2010-09-21	34.890	35.500	34.830	35.260	27.214	6,428,000
2010-09-20	34.370	35.030	34.350	34.930	26.959	5,639,200
2010-09-17	34.460	34.610	34.130	34.130	26.342	7,286,900
2010-09-16	34.230	34.390	33.920	34.240	26.427	6,153,700
2010-09-15	34.500	34.600	33.970	34.270	26.450	11,169,600
2010-09-14	34.010	35.000	33.980	34.610	26.712	8,716,000
2010-09-13	34.790	35.280	34.670	34.720	26.797	7,101,400
2010-09-10	33.990	34.640	33.800	34.490	26.620	8,940,700
2010-09-09	34.100	34.250	33.920	34.020	26.160	7,507,100
2010-09-08	33.780	33.960	33.330	33.850	26.030	8,552,100
2010-09-07	33.760	34.090	33.620	33.780	25.976	6,831,800
2010-09-03	32.950	33.910	32.910	33.910	26.076	7,760,900
2010-09-02	32.830	32.930	32.290	32.860	25.268	5,430,000
2010-09-01	32.010	32.630	31.840	32.590	25.061	8,623,100
2010-08-31	31.810	32.210	31.420	31.720	24.392	8,650,800
2010-08-30	32.330	32.480	31.880	31.910	24.538	7,173,200
2010-08-27	31.960	32.420	31.480	32.370	24.892	7,051,400
2010-08-26	32.040	32.390	31.850	31.850	24.492	9,944,700
2010-08-25	30.930	32.250	30.820	31.960	24.576	10,921,200
2010-08-24	31.200	31.420	30.860	31.040	23.869	7,509,700
2010-08-23	31.630	32.170	31.470	31.500	24.223	5,077,300
2010-08-20	31.750	31.830	31.390	31.610	24.307	5,330,200
2010-08-19	32.370	32.470	31.760	31.790	24.446	7,067,700
2010-08-18	32.280	32.960	32.120	32.540	25.022	6,444,900
2010-08-17	32.230	32.580	31.980	32.350	24.876	5,544,800
2010-08-16	31.850	31.990	31.370	31.900	24.530	5,231,900
2010-08-13	32.010	32.190	31.650	32.030	24.630	6,868,600
2010-08-12	31.710	32.240	31.570	32.130	24.707	8,998,000
2010-08-11	32.850	33.150	31.740	31.990	24.599	17,250,600
2010-08-10	33.300	33.620	32.960	33.330	25.630	7,957,600
2010-08-09	33.500	33.790	33.360	33.490	25.753	6,059,400
2010-08-06	33.080	33.550	32.960	33.450	25.722	7,479,400

← NewerPage 68 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.