Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	28.510	29.580	28.420	29.310	22.391	8,168,400
2008-09-09	29.070	30.030	28.480	28.480	21.757	12,618,500
2008-09-08	28.660	29.250	28.220	29.160	22.276	8,880,900
2008-09-05	27.900	28.010	27.230	27.710	21.169	10,914,200
2008-09-04	29.560	29.620	27.720	28.060	21.436	13,517,500
2008-09-03	29.180	29.800	28.980	29.680	22.674	5,111,300
2008-09-02	30.490	31.390	29.000	29.280	22.368	12,849,800
2008-08-29	30.040	30.750	29.860	30.450	23.262	7,137,300
2008-08-28	29.550	30.220	29.430	30.060	22.964	5,952,400
2008-08-27	29.450	29.860	28.820	29.430	22.483	5,643,500
2008-08-26	29.300	30.360	29.010	29.460	22.506	6,095,000
2008-08-25	30.530	30.650	29.160	29.310	22.391	6,565,400
2008-08-22	30.460	30.720	30.110	30.610	23.384	6,666,400
2008-08-21	30.100	30.730	29.850	30.300	23.147	5,937,900
2008-08-20	30.950	30.960	29.890	30.240	23.101	7,075,300
2008-08-19	31.970	32.130	29.980	30.970	23.659	12,564,800
2008-08-18	33.250	33.490	31.900	32.130	24.545	8,541,000
2008-08-15	31.940	33.100	31.130	33.010	25.218	9,848,100
2008-08-14	31.710	32.360	31.100	31.890	24.362	7,737,000
2008-08-13	31.490	31.830	30.870	31.610	24.148	7,219,400
2008-08-12	31.390	31.940	31.180	31.480	24.049	7,479,300
2008-08-11	31.070	31.870	30.240	31.250	23.873	7,417,400
2008-08-08	29.270	31.190	29.270	31.000	23.682	10,644,200
2008-08-07	29.790	29.950	29.010	29.160	22.276	7,074,200
2008-08-06	30.410	30.410	29.360	29.860	22.811	9,772,900
2008-08-05	28.960	30.480	28.960	30.450	23.262	13,067,600
2008-08-04	28.700	29.500	27.500	28.960	22.124	11,467,400
2008-08-01	27.990	28.310	27.440	28.130	21.490	10,702,100
2008-07-31	27.120	28.970	27.120	28.080	21.451	17,290,000
2008-07-30	27.650	27.930	26.690	27.280	20.840	10,490,000
2008-07-29	26.850	27.660	26.620	27.530	21.031	7,623,700
2008-07-28	27.470	27.950	26.780	26.780	20.458	8,837,000
2008-07-25	27.020	27.600	26.900	27.450	20.970	11,244,200
2008-07-24	27.740	27.940	26.810	27.020	20.642	11,180,800
2008-07-23	27.920	28.130	27.280	27.760	21.207	26,577,700
2008-07-22	24.400	26.400	24.150	26.210	20.023	26,171,000
2008-07-21	24.130	24.340	23.760	23.830	18.205	13,714,500
2008-07-18	23.720	24.290	23.240	23.900	18.258	15,625,200
2008-07-17	22.600	23.670	22.490	23.580	18.014	16,009,900
2008-07-16	22.400	22.660	21.970	22.530	17.211	19,159,200
2008-07-15	21.910	22.420	21.200	22.330	17.059	16,152,700
2008-07-14	22.190	22.500	22.030	22.180	16.944	10,634,900
2008-07-11	21.760	22.550	21.540	22.160	16.929	14,181,300
2008-07-10	22.900	23.170	22.180	22.580	17.250	12,975,200
2008-07-09	23.350	23.560	22.750	22.930	17.517	16,839,800
2008-07-08	22.780	24.090	22.510	23.280	17.784	23,354,900
2008-07-07	22.710	23.670	22.680	23.310	17.807	17,254,000
2008-07-03	24.500	24.990	22.720	22.960	17.540	22,763,500
2008-07-02	27.020	27.300	25.040	25.120	19.190	27,401,600
2008-07-01	26.120	26.200	25.290	25.630	19.580	11,956,400
2008-06-30	26.050	26.580	25.500	26.250	20.053	15,309,500
2008-06-27	26.300	26.700	25.990	26.010	19.870	20,100,800
2008-06-26	26.480	27.300	25.890	25.970	19.839	12,442,100
2008-06-25	26.480	27.240	26.480	26.790	20.466	8,488,200
2008-06-24	26.150	26.750	25.920	26.430	20.191	13,895,800
2008-06-23	27.230	27.240	26.220	26.390	20.160	15,516,700
2008-06-20	27.840	27.950	27.000	27.120	20.718	17,673,700
2008-06-19	27.100	28.710	26.930	27.890	21.306	51,415,000
2008-06-18	29.970	30.400	29.890	30.220	23.086	18,323,000
2008-06-17	30.280	30.510	29.960	30.000	22.918	7,366,800

← NewerPage 77 of 79 · 4,735 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.