Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 506.65 | 506.65 | 501.90 | 503.68 | 476.48 | 2,912,800 |
| 2024-05-24 | 516.11 | 517.14 | 507.52 | 508.17 | 480.73 | 2,527,800 |
| 2024-05-23 | 518.32 | 520.23 | 515.23 | 516.83 | 488.92 | 3,055,400 |
| 2024-05-22 | 522.82 | 526.28 | 520.65 | 521.35 | 493.20 | 2,299,100 |
| 2024-05-21 | 518.32 | 524.72 | 515.92 | 523.55 | 495.28 | 2,521,900 |
| 2024-05-20 | 524.63 | 524.63 | 516.54 | 517.23 | 489.30 | 2,476,200 |
| 2024-05-17 | 522.94 | 525.85 | 520.01 | 524.63 | 496.30 | 2,657,200 |
| 2024-05-16 | 520.00 | 528.16 | 519.51 | 521.27 | 493.12 | 3,655,800 |
| 2024-05-15 | 514.83 | 522.59 | 514.83 | 517.55 | 489.60 | 2,981,200 |
| 2024-05-14 | 514.58 | 516.17 | 507.30 | 513.88 | 486.13 | 2,949,700 |
| 2024-05-13 | 512.05 | 514.67 | 507.31 | 511.74 | 484.11 | 2,454,500 |
| 2024-05-10 | 509.00 | 513.58 | 507.00 | 512.81 | 485.12 | 2,784,600 |
| 2024-05-09 | 502.14 | 507.97 | 502.14 | 507.03 | 479.65 | 2,342,900 |
| 2024-05-08 | 504.17 | 507.00 | 500.08 | 503.21 | 476.04 | 3,078,900 |
| 2024-05-07 | 496.00 | 501.65 | 495.04 | 500.96 | 473.91 | 3,752,100 |
| 2024-05-06 | 492.48 | 494.87 | 492.00 | 494.38 | 467.69 | 2,029,500 |
| 2024-05-03 | 490.86 | 492.79 | 485.78 | 492.45 | 465.86 | 2,487,600 |
| 2024-05-02 | 484.28 | 493.69 | 483.94 | 492.97 | 466.35 | 3,561,400 |
| 2024-05-01 | 479.26 | 489.19 | 477.07 | 484.11 | 457.97 | 2,729,200 |
| 2024-04-30 | 488.96 | 489.71 | 482.59 | 483.70 | 457.58 | 3,367,500 |
| 2024-04-29 | 495.71 | 497.35 | 487.77 | 489.03 | 462.62 | 2,192,100 |
| 2024-04-26 | 492.00 | 497.23 | 491.40 | 495.35 | 468.60 | 2,727,000 |
| 2024-04-25 | 488.96 | 497.13 | 487.53 | 493.86 | 467.19 | 4,329,700 |
| 2024-04-24 | 483.78 | 488.86 | 480.71 | 487.30 | 460.99 | 3,724,400 |
| 2024-04-23 | 491.00 | 494.31 | 484.97 | 486.18 | 459.93 | 3,646,700 |
| 2024-04-22 | 497.78 | 499.42 | 490.64 | 491.23 | 464.71 | 4,697,700 |
| 2024-04-19 | 497.00 | 507.30 | 495.56 | 501.13 | 474.07 | 6,618,600 |
| 2024-04-18 | 486.13 | 502.00 | 485.97 | 493.18 | 466.55 | 8,880,400 |
| 2024-04-17 | 478.60 | 488.00 | 474.59 | 478.99 | 453.13 | 8,759,800 |
| 2024-04-16 | 476.77 | 479.75 | 465.60 | 468.89 | 443.57 | 11,816,500 |
| 2024-04-15 | 442.00 | 448.35 | 441.99 | 445.63 | 421.57 | 5,376,800 |
| 2024-04-12 | 440.34 | 442.24 | 436.38 | 439.20 | 415.49 | 6,045,700 |
| 2024-04-11 | 450.39 | 450.77 | 441.48 | 441.72 | 417.87 | 5,844,100 |
| 2024-04-10 | 455.49 | 458.74 | 449.78 | 450.05 | 425.75 | 4,493,500 |
| 2024-04-09 | 454.28 | 459.76 | 452.46 | 459.72 | 434.90 | 3,521,200 |
| 2024-04-08 | 455.97 | 457.20 | 453.59 | 456.00 | 431.38 | 4,532,300 |
| 2024-04-05 | 450.69 | 457.75 | 450.01 | 455.74 | 431.13 | 5,747,400 |
| 2024-04-04 | 460.82 | 461.72 | 451.92 | 455.38 | 430.79 | 5,182,000 |
| 2024-04-03 | 462.00 | 462.85 | 455.55 | 459.74 | 434.92 | 4,460,400 |
| 2024-04-02 | 459.60 | 463.68 | 449.60 | 458.14 | 433.40 | 11,867,000 |
| 2024-04-01 | 494.47 | 495.78 | 488.70 | 489.70 | 463.26 | 2,928,700 |
| 2024-03-28 | 495.00 | 495.87 | 489.30 | 494.70 | 467.99 | 3,820,000 |
| 2024-03-27 | 493.70 | 495.73 | 491.31 | 493.10 | 466.48 | 2,653,100 |
| 2024-03-26 | 488.13 | 493.34 | 485.23 | 492.31 | 465.73 | 3,113,300 |
| 2024-03-25 | 490.60 | 491.48 | 484.07 | 485.88 | 459.64 | 2,786,100 |
| 2024-03-22 | 495.20 | 495.83 | 489.77 | 490.07 | 463.61 | 2,847,300 |
| 2024-03-21 | 492.28 | 496.20 | 491.28 | 491.69 | 465.14 | 3,693,400 |
| 2024-03-20 | 492.47 | 494.60 | 489.44 | 494.23 | 467.54 | 3,548,200 |
| 2024-03-19 | 489.67 | 493.44 | 487.79 | 493.32 | 466.68 | 2,511,700 |
| 2024-03-18 | 492.10 | 492.10 | 486.38 | 487.05 | 460.75 | 2,970,500 |
| 2024-03-15 | 487.45 | 491.22 | 487.45 | 490.82 | 464.32 | 5,713,500 |
| 2024-03-14 | 488.72 | 489.68 | 485.19 | 489.00 | 462.60 | 3,378,500 |
| 2024-03-13 | 493.52 | 496.00 | 485.33 | 488.00 | 461.65 | 3,669,000 |
| 2024-03-12 | 488.13 | 492.28 | 487.35 | 489.35 | 462.93 | 4,153,800 |
| 2024-03-11 | 477.00 | 490.31 | 476.00 | 489.15 | 462.74 | 4,410,100 |
| 2024-03-08 | 478.33 | 484.25 | 474.77 | 476.57 | 450.84 | 4,673,600 |
| 2024-03-07 | 474.00 | 481.19 | 473.60 | 478.78 | 451.15 | 5,102,000 |
| 2024-03-06 | 474.44 | 479.80 | 468.19 | 472.60 | 445.33 | 5,577,500 |
| 2024-03-05 | 482.39 | 482.90 | 470.62 | 473.15 | 445.84 | 5,296,200 |
| 2024-03-04 | 483.24 | 487.04 | 480.10 | 481.87 | 454.06 | 5,239,800 |
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.