Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	27.460	28.370	27.070	27.190	20.802	9,964,100
2009-05-27	26.950	27.850	26.910	27.490	21.031	7,596,100
2009-05-26	26.210	27.410	25.860	27.190	20.802	10,316,400
2009-05-22	26.950	27.340	26.130	26.300	20.121	6,591,500
2009-05-21	27.360	28.470	26.640	26.920	20.595	9,292,300
2009-05-20	27.680	28.380	27.130	27.780	21.253	9,396,300
2009-05-19	27.710	28.210	27.250	27.460	21.008	6,927,600
2009-05-18	27.690	27.830	26.600	27.810	21.276	10,816,500
2009-05-15	27.740	28.740	27.170	27.510	21.047	8,907,900
2009-05-14	27.670	28.210	27.020	27.800	21.268	6,013,100
2009-05-13	27.070	28.300	26.500	27.660	21.161	9,800,700
2009-05-12	27.060	27.800	26.370	27.320	20.901	9,918,900
2009-05-11	28.260	28.530	27.400	27.590	21.108	9,914,700
2009-05-08	28.740	29.690	28.540	28.870	22.087	17,012,400
2009-05-07	25.800	28.520	25.800	28.390	21.720	17,479,200
2009-05-06	25.740	26.000	25.250	25.930	19.838	9,675,400
2009-05-05	23.620	25.680	23.620	25.560	19.555	13,811,900
2009-05-04	22.980	23.760	22.800	23.720	18.147	9,592,300
2009-05-01	23.560	23.580	22.740	22.970	17.573	10,355,700
2009-04-30	24.400	24.460	23.370	23.520	17.994	10,722,700
2009-04-29	24.050	24.250	23.270	23.870	18.262	11,349,100
2009-04-28	23.000	24.540	22.690	23.890	18.277	14,061,200
2009-04-27	23.200	23.560	22.730	23.010	17.604	11,906,800
2009-04-24	23.430	23.610	22.560	23.060	17.642	14,607,200
2009-04-23	23.100	23.550	21.950	23.160	17.719	15,036,800
2009-04-22	22.860	23.630	22.500	22.810	17.451	17,248,100
2009-04-21	25.380	25.710	22.720	22.800	17.443	23,880,900
2009-04-20	23.520	24.870	23.520	24.210	18.522	9,951,200
2009-04-17	24.320	24.400	23.100	24.140	18.468	13,915,400
2009-04-16	25.320	26.100	23.670	24.360	18.637	12,370,500
2009-04-15	24.340	25.850	24.080	25.110	19.210	15,740,600
2009-04-14	24.180	24.870	23.680	24.500	18.744	11,141,200
2009-04-13	24.120	24.580	23.500	24.370	18.644	10,678,000
2009-04-09	23.560	23.910	23.000	23.860	18.254	8,783,700
2009-04-08	24.120	24.390	22.550	22.860	17.489	15,949,800
2009-04-07	21.400	23.760	20.700	23.450	17.941	21,519,900
2009-04-06	20.330	22.050	20.250	21.930	16.778	12,855,600
2009-04-03	21.050	21.500	20.140	20.540	15.714	9,655,100
2009-04-02	21.170	21.760	20.830	21.070	16.120	14,884,600
2009-04-01	20.610	21.100	19.850	20.680	15.821	12,819,300
2009-03-31	20.850	21.620	20.600	20.930	16.013	9,877,800
2009-03-30	20.450	20.870	20.160	20.540	15.691	8,537,100
2009-03-27	21.300	21.550	20.900	21.080	16.104	6,794,600
2009-03-26	21.170	21.800	20.870	21.620	16.516	12,733,100
2009-03-25	21.290	21.670	20.610	21.180	16.180	14,040,500
2009-03-24	21.680	22.000	21.110	21.120	16.134	8,353,700
2009-03-23	21.200	22.070	20.540	22.050	16.845	10,350,900
2009-03-20	21.710	21.860	20.250	20.630	15.760	13,299,800
2009-03-19	22.290	22.400	21.090	21.300	16.272	8,968,000
2009-03-18	21.320	22.890	21.280	21.950	16.768	11,402,800
2009-03-17	21.110	21.840	20.350	21.540	16.455	12,679,300
2009-03-16	21.630	21.750	20.620	20.680	15.798	8,086,100
2009-03-13	20.510	21.680	20.390	21.360	16.318	11,716,000
2009-03-12	19.030	20.600	18.860	20.410	15.592	15,471,200
2009-03-11	19.420	20.310	18.770	19.120	14.606	15,788,800
2009-03-10	17.640	19.380	17.640	19.310	14.752	18,763,300
2009-03-09	17.670	18.290	17.140	17.790	13.590	13,752,500
2009-03-06	16.570	18.070	16.320	17.900	13.674	24,728,700
2009-03-05	17.520	17.840	16.180	16.350	12.490	23,363,700
2009-03-04	18.110	18.510	17.620	17.960	13.720	30,539,200

← NewerPage 74 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.