Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	29.230	29.500	28.950	29.150	22.301	8,281,300
2009-11-13	28.880	29.350	28.850	29.080	22.248	6,267,600
2009-11-12	29.430	29.430	28.690	28.760	22.003	8,428,600
2009-11-11	28.990	29.430	28.660	29.370	22.470	8,794,200
2009-11-10	29.000	29.180	28.620	28.970	22.164	8,063,300
2009-11-09	28.310	29.240	28.200	29.130	22.286	11,751,800
2009-11-06	28.100	28.740	27.800	28.670	21.934	11,891,400
2009-11-05	27.950	28.380	27.670	28.210	21.582	11,991,700
2009-11-04	27.620	28.960	27.620	27.870	21.322	22,424,700
2009-11-03	26.580	27.000	26.260	26.910	20.588	11,443,700
2009-11-02	26.020	26.610	25.640	26.420	20.213	8,189,400
2009-10-30	26.320	26.790	25.900	25.950	19.853	11,745,700
2009-10-29	26.060	26.590	26.000	26.470	20.251	13,044,200
2009-10-28	26.290	26.510	25.810	25.880	19.800	11,505,700
2009-10-27	25.300	26.800	25.190	26.500	20.274	20,485,300
2009-10-26	25.930	26.190	25.290	25.310	19.363	14,347,500
2009-10-23	26.100	26.220	25.600	25.850	19.777	8,293,000
2009-10-22	25.050	26.000	25.020	25.710	19.670	13,756,100
2009-10-21	25.970	26.070	25.030	25.120	19.218	11,959,800
2009-10-20	25.680	26.520	25.500	25.960	19.861	21,392,200
2009-10-19	24.570	24.990	24.410	24.920	19.065	10,270,400
2009-10-16	24.710	24.960	24.330	24.450	18.706	12,367,000
2009-10-15	24.770	24.910	24.380	24.550	18.782	11,123,600
2009-10-14	24.620	24.930	24.350	24.870	19.027	9,801,800
2009-10-13	25.170	25.170	23.960	24.290	18.583	19,003,700
2009-10-12	24.810	25.520	24.810	25.230	19.302	13,952,400
2009-10-09	24.450	25.050	24.410	24.670	18.874	16,555,000
2009-10-08	24.290	24.430	23.500	24.160	18.484	24,531,700
2009-10-07	24.420	25.340	24.400	25.050	19.165	12,081,700
2009-10-06	24.460	24.590	23.820	24.380	18.652	11,192,200
2009-10-05	24.380	24.500	23.950	24.040	18.392	12,436,800
2009-10-02	24.680	24.910	23.950	24.280	18.575	11,219,600
2009-10-01	24.890	25.640	24.700	24.790	18.966	17,202,100
2009-09-30	25.150	25.600	24.520	25.040	19.157	22,933,900
2009-09-29	25.920	26.440	24.940	25.680	19.647	23,216,300
2009-09-28	25.440	26.090	25.360	25.800	19.738	8,795,400
2009-09-25	26.010	26.180	25.130	25.340	19.386	16,839,100
2009-09-24	26.730	27.040	25.980	26.030	19.914	13,992,100
2009-09-23	27.850	27.850	26.630	26.680	20.412	15,226,100
2009-09-22	28.720	28.780	27.510	27.580	21.100	12,943,800
2009-09-21	28.450	28.940	28.220	28.590	21.873	8,258,400
2009-09-18	28.890	29.260	28.410	28.580	21.865	15,698,600
2009-09-17	29.450	29.880	29.130	29.340	22.447	11,461,300
2009-09-16	27.950	29.340	27.810	29.290	22.408	14,119,100
2009-09-15	28.820	28.830	27.660	27.700	21.192	13,570,400
2009-09-14	28.850	29.170	28.430	28.760	22.003	7,354,500
2009-09-11	29.120	29.410	28.770	29.070	22.240	5,430,600
2009-09-10	28.150	29.180	28.050	29.110	22.271	9,136,500
2009-09-09	28.020	28.440	27.700	28.400	21.728	10,975,000
2009-09-08	28.990	29.000	27.590	27.840	21.299	13,752,600
2009-09-04	28.800	29.250	28.550	28.880	22.095	5,837,100
2009-09-03	28.940	29.100	28.030	28.870	22.087	10,479,600
2009-09-02	27.370	29.130	27.360	28.660	21.926	14,380,400
2009-09-01	27.940	28.470	27.270	27.330	20.909	10,171,000
2009-08-31	27.970	28.790	27.700	28.000	21.421	7,603,900
2009-08-28	29.100	29.130	27.980	28.180	21.559	9,074,200
2009-08-27	28.820	29.210	28.520	28.940	22.141	7,784,000
2009-08-26	29.830	29.840	28.810	28.930	22.133	10,143,100
2009-08-25	29.770	30.000	29.180	29.920	22.890	10,207,500
2009-08-24	29.090	29.720	28.550	29.690	22.714	11,908,000

← NewerPage 72 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.