Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	17.740	18.760	16.840	17.800	13.598	33,608,100
2009-03-02	19.190	19.250	17.000	17.480	13.354	30,818,800
2009-02-27	20.190	20.600	19.420	19.650	15.011	19,846,800
2009-02-26	23.340	23.340	19.510	20.070	15.332	34,614,900
2009-02-25	24.100	24.100	22.560	23.030	17.593	14,346,100
2009-02-24	23.770	24.690	23.600	24.210	18.495	13,996,100
2009-02-23	26.600	26.900	23.350	23.820	18.197	29,258,700
2009-02-20	28.130	28.560	27.540	27.980	21.375	14,396,200
2009-02-19	28.580	29.390	28.280	28.650	21.887	10,142,100
2009-02-18	28.440	28.440	27.800	28.330	21.642	10,999,400
2009-02-17	28.190	28.830	27.240	28.420	21.711	13,399,000
2009-02-13	29.420	29.440	28.650	28.960	22.124	9,258,200
2009-02-12	27.800	29.540	27.500	29.480	22.521	16,370,900
2009-02-11	27.800	28.690	27.650	28.550	21.810	14,523,700
2009-02-10	29.270	29.660	27.840	27.970	21.367	12,561,200
2009-02-09	29.620	29.700	28.910	29.520	22.551	12,664,700
2009-02-06	28.770	29.430	28.500	28.940	22.108	15,279,600
2009-02-05	28.660	29.080	28.520	28.800	22.001	13,264,500
2009-02-04	29.800	29.940	28.750	28.980	22.139	13,014,100
2009-02-03	29.610	30.250	28.690	29.740	22.719	12,365,200
2009-02-02	28.000	29.500	27.800	29.150	22.269	9,313,100
2009-01-30	28.760	28.900	27.660	28.330	21.642	9,325,100
2009-01-29	29.680	29.700	28.510	28.690	21.917	8,842,900
2009-01-28	29.610	30.250	29.250	29.990	22.910	16,850,900
2009-01-27	28.270	29.500	28.090	29.080	22.215	14,528,200
2009-01-26	28.160	28.720	27.800	28.150	21.505	11,956,600
2009-01-23	27.170	28.570	25.930	28.040	21.421	14,194,800
2009-01-22	25.440	27.440	25.250	27.190	20.771	19,846,600
2009-01-21	24.210	25.120	23.860	25.050	19.137	8,206,400
2009-01-20	25.410	26.010	24.030	24.160	18.457	8,196,900
2009-01-16	25.390	25.620	24.760	25.500	19.480	9,587,900
2009-01-15	24.060	25.140	23.860	24.890	19.014	10,735,100
2009-01-14	24.700	24.960	23.770	24.080	18.396	7,846,700
2009-01-13	24.920	26.290	24.850	25.360	19.373	10,393,800
2009-01-12	26.580	26.790	25.290	25.620	19.572	6,242,600
2009-01-09	26.750	27.000	25.800	26.450	20.206	5,931,400
2009-01-08	26.100	26.910	25.750	26.710	20.405	6,106,900
2009-01-07	26.710	27.080	26.040	26.300	20.092	8,228,400
2009-01-06	27.110	27.370	25.810	26.500	20.244	7,423,000
2009-01-05	27.400	27.670	26.560	27.140	20.733	8,518,900
2009-01-02	26.700	27.720	26.540	27.590	21.077	4,885,900
2008-12-31	27.060	27.310	26.200	26.600	20.321	5,584,600
2008-12-30	25.820	27.110	25.760	27.040	20.657	5,886,600
2008-12-29	26.410	26.410	25.080	25.570	19.534	5,507,900
2008-12-26	26.080	26.480	25.990	26.300	20.092	2,108,200
2008-12-24	26.160	26.480	25.480	25.960	19.832	1,965,700
2008-12-23	25.930	26.600	25.720	25.980	19.847	5,888,900
2008-12-22	26.470	26.820	25.000	25.740	19.664	8,160,500
2008-12-19	25.020	26.920	24.920	26.490	20.237	17,398,000
2008-12-18	24.160	25.080	23.690	24.910	19.030	10,148,800
2008-12-17	23.960	24.840	23.670	23.900	18.258	8,141,000
2008-12-16	23.060	24.890	22.500	24.350	18.602	11,878,600
2008-12-15	23.650	24.480	23.460	23.780	18.166	10,733,200
2008-12-12	22.820	23.840	22.550	23.540	17.983	8,309,400
2008-12-11	21.310	23.960	21.210	23.490	17.945	13,822,100
2008-12-10	21.000	21.810	20.890	21.570	16.478	7,030,600
2008-12-09	21.230	22.180	20.190	20.780	15.875	8,246,400
2008-12-08	21.980	22.090	20.880	21.450	16.386	7,721,800
2008-12-05	19.520	21.570	19.230	21.410	16.356	8,246,800
2008-12-04	20.040	20.870	19.530	19.900	15.202	7,406,500

← NewerPage 75 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.