Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	19.840	20.530	19.050	20.380	15.569	8,016,700
2008-12-02	20.500	21.220	19.250	20.320	15.523	8,941,500
2008-12-01	21.670	22.440	20.040	20.120	15.370	11,531,800
2008-11-28	20.810	21.380	20.750	21.010	16.050	3,549,700
2008-11-26	19.930	21.160	19.720	20.980	16.027	9,609,700
2008-11-25	19.590	20.990	19.450	20.730	15.836	13,391,300
2008-11-24	17.570	19.400	17.280	19.070	14.568	13,471,700
2008-11-21	16.720	17.200	15.190	17.150	13.102	17,653,300
2008-11-20	17.600	18.650	15.930	16.300	12.452	13,078,000
2008-11-19	18.910	19.520	17.700	17.730	13.545	9,254,900
2008-11-18	18.580	19.550	18.110	19.030	14.538	12,303,900
2008-11-17	19.730	20.030	18.890	18.890	14.431	8,951,100
2008-11-14	20.270	21.580	20.010	20.020	15.294	9,847,900
2008-11-13	18.980	20.870	17.860	20.840	15.920	13,802,000
2008-11-12	20.000	20.000	18.830	18.870	14.415	8,305,500
2008-11-11	21.080	21.080	19.590	20.160	15.401	9,592,200
2008-11-10	22.520	22.730	21.090	21.440	16.379	7,087,800
2008-11-07	22.410	22.920	21.830	22.430	17.135	7,309,700
2008-11-06	22.600	23.170	21.970	22.160	16.929	11,371,800
2008-11-05	22.580	23.640	22.480	22.770	17.395	11,475,300
2008-11-04	24.300	24.490	22.550	22.820	17.433	10,569,500
2008-11-03	23.680	23.990	23.250	23.490	17.945	5,451,000
2008-10-31	22.070	24.190	21.300	23.730	18.128	14,807,400
2008-10-30	22.690	22.690	21.120	22.390	17.105	9,410,800
2008-10-29	22.310	22.680	21.000	21.320	16.287	14,461,400
2008-10-28	21.270	22.480	20.000	22.450	17.150	11,767,800
2008-10-27	22.310	22.930	20.200	20.430	15.607	11,761,500
2008-10-24	22.180	23.450	21.260	22.910	17.502	10,412,300
2008-10-23	24.260	24.790	22.170	23.930	18.281	10,879,900
2008-10-22	23.700	24.820	22.700	24.060	18.380	15,369,300
2008-10-21	25.140	25.990	25.000	25.250	19.289	13,449,800
2008-10-20	24.620	25.610	24.200	25.510	19.488	9,741,400
2008-10-17	22.990	24.720	22.560	24.390	18.632	17,641,700
2008-10-16	23.620	24.000	20.700	22.630	17.288	20,106,300
2008-10-15	22.580	23.040	21.570	21.670	16.554	11,159,000
2008-10-14	24.310	25.250	22.660	22.990	17.563	14,809,700
2008-10-13	18.060	23.520	17.830	23.380	17.861	17,691,700
2008-10-10	16.630	19.000	14.510	17.350	13.254	22,748,600
2008-10-09	20.130	20.170	17.540	17.800	13.598	18,043,400
2008-10-08	20.260	21.020	19.200	19.200	14.668	12,460,900
2008-10-07	22.500	22.750	20.520	20.520	15.676	11,134,900
2008-10-06	23.770	23.990	21.650	22.260	17.005	12,613,300
2008-10-03	25.060	25.290	23.990	24.110	18.418	7,621,800
2008-10-02	25.090	25.460	24.700	24.760	18.915	10,096,200
2008-10-01	25.970	25.970	24.760	25.080	19.160	7,038,900
2008-09-30	23.680	26.000	23.670	25.390	19.396	10,648,200
2008-09-29	25.260	26.000	21.000	21.000	16.043	8,695,700
2008-09-26	25.000	26.200	25.000	25.810	19.717	4,545,800
2008-09-25	25.190	25.960	25.100	25.500	19.480	5,511,600
2008-09-24	26.010	26.270	24.980	25.100	19.175	4,908,000
2008-09-23	26.270	27.500	25.240	26.000	19.862	6,472,000
2008-09-22	27.000	27.090	26.140	26.520	20.260	6,717,500
2008-09-19	29.940	30.000	26.340	26.790	20.466	13,050,400
2008-09-18	25.850	26.720	24.900	26.570	20.298	12,795,600
2008-09-17	26.500	27.500	25.500	25.510	19.488	12,287,900
2008-09-16	27.730	27.800	25.840	26.780	20.458	17,597,900
2008-09-15	28.780	29.210	27.900	28.010	21.398	10,762,700
2008-09-12	30.000	30.000	28.910	29.610	22.620	7,194,800
2008-09-11	28.520	30.000	28.520	29.960	22.888	10,032,900
2008-09-10	28.510	29.580	28.420	29.310	22.391	8,168,400

← NewerPage 76 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.