Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	28.720	29.050	28.270	28.920	22.125	8,182,700
2009-08-20	28.060	28.940	28.020	28.390	21.720	8,741,100
2009-08-19	27.750	28.290	27.610	28.180	21.559	7,561,900
2009-08-18	28.380	28.480	27.800	28.180	21.559	8,269,600
2009-08-17	27.720	29.670	27.720	28.480	21.789	14,909,500
2009-08-14	28.080	28.490	27.610	28.060	21.467	6,718,400
2009-08-13	27.640	28.420	27.190	28.370	21.705	7,858,600
2009-08-12	27.760	28.120	27.500	27.790	21.261	6,901,500
2009-08-11	27.060	27.960	26.800	27.820	21.284	11,762,400
2009-08-10	26.470	27.140	26.180	27.070	20.710	7,705,000
2009-08-07	26.080	26.650	25.990	26.510	20.282	8,506,500
2009-08-06	26.270	26.450	25.420	25.980	19.876	11,043,400
2009-08-05	26.880	26.890	26.040	26.180	20.029	7,892,500
2009-08-04	27.190	27.480	26.500	26.930	20.603	8,508,800
2009-08-03	28.340	28.400	27.070	27.360	20.932	12,181,300
2009-07-31	28.080	28.360	27.740	28.060	21.467	8,317,500
2009-07-30	28.840	29.010	27.750	28.100	21.498	13,690,200
2009-07-29	28.530	29.600	28.200	28.410	21.735	17,007,300
2009-07-28	27.780	29.710	27.460	29.080	22.248	17,732,800
2009-07-27	27.090	28.200	27.060	27.620	21.131	7,030,300
2009-07-24	27.230	27.530	26.000	27.320	20.901	7,961,000
2009-07-23	26.250	27.340	26.040	27.050	20.695	9,955,300
2009-07-22	25.610	26.600	25.370	26.000	19.891	11,307,100
2009-07-21	25.480	25.870	24.950	25.590	19.578	12,851,000
2009-07-20	25.250	25.250	24.360	24.840	19.004	8,006,700
2009-07-17	25.260	25.500	24.790	25.090	19.195	9,050,100
2009-07-16	24.800	25.550	24.320	25.250	19.318	11,892,400
2009-07-15	25.060	25.090	24.150	24.910	19.057	12,532,300
2009-07-14	25.570	25.730	24.610	24.770	18.950	9,708,400
2009-07-13	24.720	25.120	24.270	25.010	19.134	5,801,600
2009-07-10	24.900	25.400	24.390	24.670	18.874	5,621,200
2009-07-09	24.880	25.600	24.220	24.940	19.080	8,967,800
2009-07-08	25.260	25.360	23.910	24.670	18.874	11,864,900
2009-07-07	24.050	26.310	24.000	25.170	19.256	19,892,000
2009-07-06	23.910	24.280	23.690	24.090	18.430	7,908,100
2009-07-02	24.930	25.110	23.890	23.910	18.292	10,398,500
2009-07-01	25.090	25.480	24.650	25.160	19.249	6,875,300
2009-06-30	25.010	25.450	24.630	24.980	19.111	10,177,400
2009-06-29	24.800	25.240	24.490	25.120	19.218	7,976,400
2009-06-26	24.930	25.240	24.550	24.770	18.950	15,564,900
2009-06-25	24.640	25.910	24.550	24.990	19.119	14,774,400
2009-06-24	24.600	25.340	24.360	24.810	18.981	9,147,500
2009-06-23	24.490	25.370	24.190	24.540	18.774	9,052,100
2009-06-22	25.090	25.180	24.470	24.560	18.790	9,727,600
2009-06-19	25.930	26.480	25.020	25.430	19.455	21,833,600
2009-06-18	24.080	25.680	23.970	25.450	19.471	16,954,800
2009-06-17	24.030	24.650	23.830	24.020	18.377	12,144,300
2009-06-16	23.650	24.890	23.270	24.020	18.377	14,164,100
2009-06-15	24.010	24.160	23.430	23.510	17.986	13,557,500
2009-06-12	23.800	24.430	23.480	24.210	18.522	15,141,300
2009-06-11	23.750	24.330	23.230	24.050	18.400	31,038,100
2009-06-10	26.020	26.280	25.420	25.730	19.685	9,867,400
2009-06-09	26.380	26.470	25.360	25.980	19.876	12,179,500
2009-06-08	26.990	27.000	25.660	26.050	19.930	10,476,700
2009-06-05	27.630	27.750	26.310	27.100	20.733	8,517,500
2009-06-04	27.730	27.930	27.020	27.270	20.863	6,605,900
2009-06-03	27.290	27.840	26.600	27.500	21.039	11,787,700
2009-06-02	27.720	28.430	27.120	28.100	21.498	9,444,800
2009-06-01	26.900	27.660	26.660	27.500	21.039	8,330,000
2009-05-29	27.270	27.380	26.000	26.600	20.350	11,723,600

← NewerPage 73 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.