Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	32.780	32.850	32.030	32.180	24.619	11,688,700
2010-02-11	32.710	33.200	32.440	33.120	25.339	7,857,600
2010-02-10	33.000	33.170	32.300	32.710	25.025	10,755,200
2010-02-09	32.720	33.060	32.000	33.000	25.247	11,236,500
2010-02-08	32.230	32.950	32.230	32.410	24.795	9,558,200
2010-02-05	32.420	32.630	31.840	32.540	24.895	12,666,000
2010-02-04	33.240	33.240	32.390	32.460	24.834	10,648,500
2010-02-03	34.050	34.050	32.820	33.320	25.492	8,410,400
2010-02-02	33.140	34.120	32.930	34.050	26.050	12,114,600
2010-02-01	33.030	33.410	32.220	33.130	25.346	13,710,200
2010-01-29	33.420	33.800	32.960	33.000	25.247	11,931,500
2010-01-28	33.330	34.090	33.040	33.430	25.576	16,742,100
2010-01-27	32.340	33.530	32.110	33.240	25.430	14,387,100
2010-01-26	32.510	32.910	32.440	32.440	24.818	11,057,200
2010-01-25	33.560	33.720	32.960	33.000	25.247	10,925,800
2010-01-22	33.820	34.110	33.100	33.160	25.369	21,021,600
2010-01-21	35.430	35.690	33.000	33.100	25.323	29,192,700
2010-01-20	35.940	36.070	34.290	34.550	26.433	26,854,700
2010-01-19	34.560	35.900	34.500	35.130	26.876	26,477,900
2010-01-15	33.540	33.990	33.100	33.750	25.821	19,382,000
2010-01-14	32.680	33.330	32.330	33.320	25.492	8,818,300
2010-01-13	31.990	32.550	31.680	32.540	24.895	8,797,200
2010-01-12	32.700	32.910	31.540	32.050	24.520	13,121,500
2010-01-11	32.710	33.130	32.700	32.920	25.186	7,206,900
2010-01-08	32.860	32.920	32.340	32.700	25.017	7,228,700
2010-01-07	31.590	33.050	31.590	33.010	25.254	11,789,800
2010-01-06	31.600	32.060	31.410	31.790	24.321	9,761,100
2010-01-05	31.730	31.970	31.280	31.480	24.084	11,180,700
2010-01-04	31.380	31.600	30.970	31.530	24.122	12,199,500
2009-12-31	30.950	31.150	30.450	30.480	23.319	5,354,200
2009-12-30	30.850	31.010	30.600	31.010	23.724	5,806,300
2009-12-29	31.090	31.460	30.720	30.850	23.602	9,200,000
2009-12-28	31.530	31.840	31.080	31.390	24.015	7,968,700
2009-12-24	31.890	31.900	31.250	31.680	24.237	4,963,400
2009-12-23	32.230	32.650	31.520	31.620	24.191	9,500,100
2009-12-22	32.390	32.510	32.180	32.320	24.727	10,356,400
2009-12-21	31.970	33.250	31.920	32.170	24.612	24,416,000
2009-12-18	31.880	32.000	31.080	31.540	24.130	15,694,400
2009-12-17	32.090	32.330	31.310	31.820	24.344	14,802,800
2009-12-16	31.500	32.320	31.410	32.200	24.635	34,897,200
2009-12-15	30.900	31.380	30.880	31.320	23.961	28,990,900
2009-12-14	30.880	31.240	30.760	30.950	23.678	20,357,700
2009-12-11	30.430	31.040	30.400	30.480	23.319	19,072,800
2009-12-10	28.720	30.720	28.540	30.310	23.189	27,521,700
2009-12-09	28.880	29.600	28.130	28.500	21.804	19,103,600
2009-12-08	28.160	28.920	28.070	28.460	21.773	15,897,400
2009-12-07	27.540	28.470	27.520	28.300	21.651	11,281,000
2009-12-04	27.650	28.050	27.300	27.460	21.008	11,814,700
2009-12-03	28.270	28.460	27.300	27.330	20.909	15,325,700
2009-12-02	28.720	28.800	28.160	28.290	21.643	11,500,500
2009-12-01	29.000	29.190	28.630	28.700	21.957	9,705,800
2009-11-30	29.440	29.490	28.500	28.670	21.934	12,634,400
2009-11-27	28.990	29.640	28.700	29.440	22.523	5,456,500
2009-11-25	29.580	29.740	29.370	29.540	22.600	8,060,900
2009-11-24	29.330	29.690	28.850	29.560	22.615	7,241,100
2009-11-23	28.940	29.580	28.930	29.080	22.248	9,622,100
2009-11-20	28.300	28.770	28.300	28.560	21.850	9,008,200
2009-11-19	28.660	28.720	27.870	28.630	21.903	6,991,000
2009-11-18	28.970	29.110	28.650	28.870	22.087	7,327,600
2009-11-17	28.960	29.180	28.790	28.970	22.164	6,103,400

← NewerPage 71 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.