Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 579.25 | 582.95 | 570.62 | 578.72 | 549.79 | 2,282,000 |
| 2024-08-21 | 581.51 | 583.39 | 577.43 | 578.07 | 549.18 | 2,844,300 |
| 2024-08-20 | 579.85 | 583.81 | 575.50 | 580.65 | 551.63 | 1,677,500 |
| 2024-08-19 | 578.08 | 583.30 | 577.07 | 578.78 | 549.85 | 1,847,900 |
| 2024-08-16 | 580.92 | 581.65 | 574.10 | 577.68 | 548.81 | 2,728,900 |
| 2024-08-15 | 579.67 | 583.34 | 573.51 | 579.61 | 550.64 | 2,751,800 |
| 2024-08-14 | 575.24 | 581.12 | 573.27 | 579.67 | 550.70 | 2,344,400 |
| 2024-08-13 | 569.99 | 575.73 | 569.00 | 574.24 | 545.54 | 2,369,400 |
| 2024-08-12 | 562.32 | 569.00 | 561.05 | 565.29 | 537.04 | 2,532,400 |
| 2024-08-09 | 564.54 | 565.93 | 557.63 | 558.76 | 530.83 | 2,976,700 |
| 2024-08-08 | 564.37 | 572.45 | 564.37 | 566.24 | 537.94 | 2,860,800 |
| 2024-08-07 | 566.61 | 571.65 | 557.03 | 566.08 | 537.79 | 4,320,700 |
| 2024-08-06 | 568.21 | 577.52 | 562.53 | 568.35 | 539.94 | 3,216,500 |
| 2024-08-05 | 582.12 | 586.82 | 566.76 | 569.96 | 541.47 | 4,587,400 |
| 2024-08-02 | 582.33 | 591.54 | 575.25 | 589.83 | 560.35 | 5,094,000 |
| 2024-08-01 | 577.20 | 587.50 | 567.10 | 572.77 | 544.14 | 3,680,800 |
| 2024-07-31 | 565.44 | 580.90 | 562.32 | 576.16 | 547.36 | 4,713,200 |
| 2024-07-30 | 566.90 | 579.43 | 565.99 | 576.33 | 547.52 | 4,139,100 |
| 2024-07-29 | 565.71 | 571.35 | 561.76 | 566.75 | 538.42 | 2,965,000 |
| 2024-07-26 | 560.00 | 579.13 | 560.00 | 569.72 | 541.24 | 3,201,900 |
| 2024-07-25 | 562.00 | 569.89 | 558.58 | 559.68 | 531.71 | 3,102,900 |
| 2024-07-24 | 560.00 | 561.13 | 553.02 | 559.75 | 531.77 | 3,156,200 |
| 2024-07-23 | 558.79 | 558.84 | 552.81 | 554.70 | 526.98 | 2,785,600 |
| 2024-07-22 | 563.05 | 564.25 | 557.08 | 558.53 | 530.61 | 3,377,300 |
| 2024-07-19 | 567.12 | 569.90 | 561.54 | 565.33 | 537.07 | 4,290,400 |
| 2024-07-18 | 564.50 | 581.50 | 561.42 | 564.34 | 536.13 | 6,834,800 |
| 2024-07-17 | 554.00 | 573.61 | 551.30 | 573.28 | 544.63 | 10,330,800 |
| 2024-07-16 | 533.90 | 549.92 | 527.13 | 548.87 | 521.44 | 11,062,000 |
| 2024-07-15 | 524.24 | 530.83 | 513.80 | 515.37 | 489.61 | 5,128,000 |
| 2024-07-12 | 506.92 | 514.57 | 503.43 | 511.53 | 485.96 | 3,570,600 |
| 2024-07-11 | 497.70 | 508.73 | 497.70 | 504.36 | 479.15 | 3,535,100 |
| 2024-07-10 | 490.94 | 501.50 | 490.12 | 500.93 | 475.89 | 3,189,800 |
| 2024-07-09 | 488.33 | 495.40 | 486.09 | 492.11 | 467.51 | 3,056,800 |
| 2024-07-08 | 489.19 | 493.88 | 486.17 | 489.34 | 464.88 | 3,450,600 |
| 2024-07-05 | 489.00 | 489.67 | 484.50 | 488.01 | 463.62 | 3,499,000 |
| 2024-07-03 | 497.12 | 498.08 | 486.52 | 489.89 | 465.40 | 2,239,200 |
| 2024-07-02 | 494.26 | 498.47 | 493.39 | 498.24 | 473.34 | 3,312,000 |
| 2024-07-01 | 506.75 | 508.91 | 492.89 | 494.65 | 469.93 | 4,523,100 |
| 2024-06-28 | 496.37 | 509.40 | 489.41 | 509.26 | 483.81 | 22,734,200 |
| 2024-06-27 | 485.05 | 488.98 | 482.05 | 486.44 | 462.13 | 2,991,900 |
| 2024-06-26 | 484.50 | 487.44 | 481.47 | 484.04 | 459.85 | 3,153,100 |
| 2024-06-25 | 490.64 | 490.64 | 480.60 | 484.50 | 460.28 | 2,916,100 |
| 2024-06-24 | 488.86 | 490.89 | 484.50 | 489.98 | 465.49 | 5,139,800 |
| 2024-06-21 | 484.44 | 488.30 | 480.59 | 482.59 | 458.47 | 6,368,600 |
| 2024-06-20 | 480.04 | 485.92 | 478.11 | 484.52 | 460.30 | 5,258,100 |
| 2024-06-18 | 490.71 | 491.66 | 479.04 | 481.05 | 457.01 | 3,692,700 |
| 2024-06-17 | 491.33 | 493.12 | 488.70 | 489.23 | 464.78 | 2,407,200 |
| 2024-06-14 | 496.83 | 497.85 | 491.73 | 497.12 | 470.28 | 3,188,400 |
| 2024-06-13 | 490.28 | 502.00 | 484.38 | 497.30 | 470.45 | 4,951,700 |
| 2024-06-12 | 500.00 | 500.00 | 487.42 | 493.07 | 466.45 | 4,048,200 |
| 2024-06-11 | 490.86 | 497.78 | 490.29 | 496.22 | 469.43 | 4,599,700 |
| 2024-06-10 | 491.00 | 495.39 | 486.19 | 495.00 | 468.27 | 3,332,800 |
| 2024-06-07 | 502.04 | 502.86 | 490.42 | 490.69 | 464.20 | 3,416,300 |
| 2024-06-06 | 503.65 | 504.70 | 497.28 | 501.92 | 474.82 | 2,419,600 |
| 2024-06-05 | 508.70 | 509.10 | 498.80 | 503.12 | 475.95 | 2,464,400 |
| 2024-06-04 | 498.56 | 508.27 | 494.59 | 505.49 | 478.20 | 3,178,400 |
| 2024-06-03 | 494.13 | 498.68 | 493.07 | 497.44 | 470.58 | 2,795,100 |
| 2024-05-31 | 482.41 | 498.41 | 482.41 | 495.37 | 468.62 | 6,694,800 |
| 2024-05-30 | 482.32 | 486.03 | 478.00 | 481.65 | 455.64 | 5,169,700 |
| 2024-05-29 | 492.34 | 493.90 | 473.27 | 484.72 | 458.55 | 7,521,600 |
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.