Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	29.810	30.080	29.550	29.850	22.858	9,614,100
2010-05-10	28.980	30.060	28.920	29.880	22.881	9,059,800
2010-05-07	29.050	29.280	28.250	29.020	22.222	14,194,800
2010-05-06	30.150	30.270	27.970	29.240	22.391	10,439,100
2010-05-05	29.240	30.100	29.140	30.000	22.973	11,359,500
2010-05-04	30.010	30.050	29.280	29.490	22.582	11,745,200
2010-05-03	30.500	30.580	29.890	30.260	23.172	9,553,500
2010-04-30	31.340	31.340	30.220	30.310	23.210	15,545,900
2010-04-29	30.810	31.740	30.790	31.300	23.968	13,609,500
2010-04-28	29.930	30.620	29.710	30.440	23.310	13,270,600
2010-04-27	29.840	30.360	29.620	29.800	22.820	16,204,300
2010-04-26	31.120	31.150	29.700	29.850	22.858	16,596,800
2010-04-23	30.310	30.970	30.280	30.950	23.700	14,799,000
2010-04-22	30.250	30.520	29.880	30.460	23.325	14,148,700
2010-04-21	31.140	31.450	30.090	30.260	23.172	13,735,400
2010-04-20	32.220	32.230	30.260	30.980	23.723	26,564,000
2010-04-19	30.560	31.670	30.560	31.230	23.915	13,524,400
2010-04-16	30.540	31.110	30.340	30.730	23.532	15,355,500
2010-04-15	31.070	31.300	30.080	30.630	23.455	25,271,500
2010-04-14	32.110	32.120	30.940	31.050	23.777	16,499,100
2010-04-13	32.440	32.680	31.830	32.160	24.627	11,119,100
2010-04-12	32.180	32.380	32.010	32.260	24.703	8,763,300
2010-04-09	32.660	32.710	31.610	32.260	24.703	12,831,400
2010-04-08	32.840	32.960	32.200	32.620	24.979	11,174,600
2010-04-07	33.530	33.530	32.740	32.930	25.216	8,395,900
2010-04-06	33.270	34.000	33.250	33.410	25.584	9,430,900
2010-04-05	33.120	33.220	32.770	33.140	25.377	6,722,000
2010-04-01	32.800	32.990	32.520	32.990	25.262	6,713,400
2010-03-31	32.900	33.110	32.500	32.670	24.994	6,961,600
2010-03-30	32.790	33.290	32.600	33.060	25.293	7,253,100
2010-03-29	32.660	33.020	32.520	32.840	25.124	7,967,200
2010-03-26	33.100	33.270	32.600	32.630	24.964	8,751,000
2010-03-25	32.760	33.260	32.600	33.120	25.339	14,786,200
2010-03-24	33.140	33.340	32.720	32.720	25.033	10,825,800
2010-03-23	33.360	33.460	32.960	33.160	25.369	11,409,500
2010-03-22	34.470	35.160	33.210	33.300	25.476	20,218,800
2010-03-19	34.390	34.700	33.720	34.390	26.310	21,827,600
2010-03-18	32.460	33.690	31.980	33.590	25.698	15,407,200
2010-03-17	33.160	33.160	32.260	32.750	25.055	10,614,400
2010-03-16	32.150	33.110	32.090	33.050	25.285	12,932,100
2010-03-15	32.780	32.780	31.930	32.530	24.887	13,520,100
2010-03-12	33.680	33.740	32.780	32.910	25.178	9,450,400
2010-03-11	33.090	33.560	32.940	33.500	25.629	14,678,000
2010-03-10	33.020	33.550	32.940	33.240	25.430	7,419,000
2010-03-09	33.180	33.450	33.070	33.080	25.308	8,770,800
2010-03-08	33.740	33.840	33.030	33.100	25.323	7,734,800
2010-03-05	33.030	33.790	32.960	33.740	25.813	8,133,300
2010-03-04	34.050	34.100	32.420	32.950	25.208	17,386,600
2010-03-03	34.050	34.350	33.770	34.100	26.088	8,089,700
2010-03-02	34.110	34.370	33.610	33.950	25.974	7,081,500
2010-03-01	34.000	34.720	33.530	34.040	26.042	10,970,800
2010-02-26	33.520	34.300	33.360	33.860	25.905	9,684,700
2010-02-25	33.320	33.980	32.840	33.450	25.591	14,779,500
2010-02-24	32.880	33.660	32.360	33.620	25.721	10,982,600
2010-02-23	32.870	33.170	32.360	32.810	25.101	10,746,500
2010-02-22	32.110	33.120	31.880	33.080	25.308	16,338,800
2010-02-19	32.420	32.770	31.830	31.940	24.436	11,508,200
2010-02-18	32.230	32.990	32.120	32.690	25.010	10,327,100
2010-02-17	31.680	33.210	31.680	32.550	24.902	11,690,900
2010-02-16	32.330	32.600	31.390	31.630	24.199	13,934,200

← NewerPage 70 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.