Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	32.760	33.490	32.680	33.420	25.699	7,829,600
2010-08-04	32.430	33.240	32.400	32.910	25.307	9,379,500
2010-08-03	31.390	32.580	31.270	32.420	24.930	9,954,200
2010-08-02	30.890	31.560	30.830	31.440	24.176	7,440,900
2010-07-30	30.200	30.680	29.940	30.450	23.415	4,893,200
2010-07-29	30.490	30.880	30.040	30.440	23.407	5,540,300
2010-07-28	30.790	30.920	30.150	30.330	23.323	7,981,800
2010-07-27	31.530	31.720	30.630	30.780	23.669	11,856,600
2010-07-26	30.840	31.490	30.840	31.470	24.199	5,479,000
2010-07-23	31.000	31.250	30.740	30.920	23.777	5,746,700
2010-07-22	31.090	31.200	30.650	31.000	23.838	9,202,600
2010-07-21	30.850	31.130	30.580	30.700	23.607	8,884,400
2010-07-20	31.350	31.490	30.240	30.830	23.707	13,493,900
2010-07-19	30.480	30.960	30.290	30.820	23.700	8,575,500
2010-07-16	30.730	31.120	30.150	30.340	23.331	9,411,300
2010-07-15	30.320	30.930	30.120	30.880	23.746	9,214,500
2010-07-14	30.000	30.390	29.780	30.320	23.315	4,711,100
2010-07-13	30.240	30.270	29.800	30.140	23.177	6,905,100
2010-07-12	29.910	30.070	29.610	30.040	23.100	8,901,800
2010-07-09	29.750	30.130	29.520	29.970	23.046	6,971,100
2010-07-08	29.320	29.890	29.250	29.680	22.823	8,996,400
2010-07-07	28.980	29.250	28.800	29.200	22.454	8,978,500
2010-07-06	28.490	29.060	28.290	28.890	22.216	13,395,000
2010-07-02	27.890	28.450	27.790	28.300	21.762	9,312,900
2010-07-01	28.310	28.310	27.130	27.850	21.416	15,600,900
2010-06-30	28.510	28.760	28.310	28.400	21.839	11,078,500
2010-06-29	28.880	29.030	28.460	28.630	22.016	14,389,900
2010-06-28	29.870	30.330	29.120	29.190	22.446	9,883,000
2010-06-25	29.750	30.110	29.580	29.880	22.977	14,216,100
2010-06-24	30.080	30.150	29.630	29.760	22.885	8,952,600
2010-06-23	30.770	30.920	30.120	30.210	23.231	8,358,400
2010-06-22	31.110	31.340	30.580	30.640	23.561	6,578,200
2010-06-21	31.610	31.800	31.050	31.150	23.953	7,110,500
2010-06-18	31.500	31.620	31.200	31.330	24.092	10,243,000
2010-06-17	31.540	31.540	31.170	31.500	24.223	9,370,800
2010-06-16	30.840	31.630	30.840	31.390	24.138	10,152,000
2010-06-15	30.900	31.210	30.760	31.190	23.984	9,569,200
2010-06-14	30.720	30.940	30.550	30.590	23.523	8,390,100
2010-06-11	30.500	30.830	30.130	30.670	23.584	9,072,700
2010-06-10	30.920	31.120	30.220	30.700	23.607	11,766,600
2010-06-09	30.890	31.160	30.450	30.530	23.477	10,126,400
2010-06-08	30.430	31.110	30.260	30.890	23.753	18,435,500
2010-06-07	30.470	31.070	29.320	30.460	23.423	16,847,400
2010-06-04	30.090	31.610	29.890	30.340	23.331	16,676,300
2010-06-03	29.920	30.490	29.660	30.460	23.423	8,064,800
2010-06-02	29.120	29.940	28.870	29.910	22.904	7,967,800
2010-06-01	29.180	29.610	28.890	28.980	22.192	8,178,500
2010-05-28	29.290	29.410	28.850	29.070	22.261	11,697,300
2010-05-27	29.310	29.320	28.850	29.320	22.452	6,502,100
2010-05-26	29.050	29.550	28.770	28.790	22.046	9,613,100
2010-05-25	28.330	28.890	28.110	28.870	22.107	8,547,300
2010-05-24	28.590	29.180	28.170	28.830	22.077	7,996,700
2010-05-21	28.540	29.070	28.160	28.700	21.977	11,502,800
2010-05-20	29.520	29.650	28.950	28.960	22.176	10,194,300
2010-05-19	30.110	30.250	29.750	29.990	22.965	10,096,000
2010-05-18	30.530	30.740	30.080	30.180	23.111	8,907,900
2010-05-17	30.470	30.730	29.870	30.440	23.310	8,658,100
2010-05-14	29.970	30.480	29.560	30.390	23.271	12,201,000
2010-05-13	30.200	30.430	29.930	30.180	23.111	7,148,300
2010-05-12	29.850	30.380	29.790	30.320	23.218	11,345,400

← NewerPage 69 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.