Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 489.42 | 490.02 | 477.25 | 489.53 | 461.28 | 7,315,000 |
| 2024-02-29 | 498.50 | 501.75 | 491.60 | 493.60 | 465.11 | 6,833,200 |
| 2024-02-28 | 495.44 | 498.55 | 484.39 | 498.28 | 469.52 | 9,558,600 |
| 2024-02-27 | 524.76 | 525.59 | 512.05 | 513.42 | 483.79 | 3,780,600 |
| 2024-02-26 | 528.32 | 532.81 | 524.31 | 525.32 | 495.00 | 2,308,900 |
| 2024-02-23 | 526.75 | 530.50 | 524.16 | 527.24 | 496.81 | 2,502,000 |
| 2024-02-22 | 524.20 | 526.74 | 518.59 | 526.50 | 496.12 | 3,186,800 |
| 2024-02-21 | 523.67 | 523.69 | 517.54 | 521.97 | 491.85 | 2,095,900 |
| 2024-02-20 | 524.21 | 525.37 | 519.41 | 521.06 | 490.99 | 2,600,200 |
| 2024-02-16 | 522.30 | 523.79 | 518.89 | 521.55 | 491.45 | 2,135,500 |
| 2024-02-15 | 517.34 | 521.75 | 515.80 | 520.88 | 490.82 | 2,292,100 |
| 2024-02-14 | 515.26 | 518.53 | 514.29 | 516.94 | 487.11 | 1,918,500 |
| 2024-02-13 | 522.00 | 526.93 | 514.21 | 516.85 | 487.02 | 3,436,000 |
| 2024-02-12 | 518.22 | 518.99 | 512.81 | 517.64 | 487.77 | 3,194,000 |
| 2024-02-09 | 518.99 | 520.39 | 516.29 | 518.22 | 488.31 | 2,715,400 |
| 2024-02-08 | 520.63 | 522.16 | 517.28 | 520.09 | 490.08 | 3,343,000 |
| 2024-02-07 | 514.01 | 521.00 | 512.69 | 519.39 | 489.42 | 4,109,100 |
| 2024-02-06 | 503.94 | 510.94 | 502.45 | 510.67 | 481.20 | 2,745,400 |
| 2024-02-05 | 509.96 | 514.20 | 500.05 | 502.96 | 473.93 | 3,646,300 |
| 2024-02-02 | 508.25 | 512.91 | 505.39 | 510.23 | 480.78 | 3,804,500 |
| 2024-02-01 | 508.83 | 510.22 | 503.00 | 507.14 | 477.87 | 4,242,600 |
| 2024-01-31 | 504.51 | 515.00 | 504.51 | 511.74 | 482.21 | 5,358,100 |
| 2024-01-30 | 504.54 | 506.05 | 499.22 | 503.61 | 474.55 | 4,931,200 |
| 2024-01-29 | 503.11 | 506.51 | 501.15 | 504.54 | 475.42 | 4,554,100 |
| 2024-01-26 | 493.28 | 503.69 | 489.90 | 503.20 | 474.16 | 6,212,200 |
| 2024-01-25 | 487.59 | 495.51 | 479.00 | 493.40 | 464.93 | 14,671,000 |
| 2024-01-24 | 517.90 | 521.73 | 512.95 | 513.23 | 483.61 | 2,918,800 |
| 2024-01-23 | 512.50 | 518.08 | 512.08 | 515.52 | 485.77 | 2,672,900 |
| 2024-01-22 | 503.94 | 513.57 | 496.50 | 512.99 | 483.39 | 5,922,900 |
| 2024-01-19 | 515.00 | 517.55 | 501.82 | 503.56 | 474.50 | 6,143,400 |
| 2024-01-18 | 505.23 | 516.84 | 497.46 | 516.34 | 486.54 | 7,367,000 |
| 2024-01-17 | 521.28 | 530.66 | 520.00 | 524.94 | 494.65 | 3,791,300 |
| 2024-01-16 | 523.71 | 524.50 | 516.55 | 519.15 | 489.19 | 3,736,700 |
| 2024-01-12 | 518.86 | 528.48 | 513.13 | 521.51 | 491.41 | 6,327,300 |
| 2024-01-11 | 536.13 | 540.16 | 534.53 | 539.68 | 508.54 | 2,814,100 |
| 2024-01-10 | 538.10 | 541.20 | 536.15 | 537.64 | 506.61 | 2,180,000 |
| 2024-01-09 | 538.00 | 539.61 | 532.33 | 538.37 | 507.30 | 2,677,000 |
| 2024-01-08 | 539.40 | 540.25 | 528.00 | 536.52 | 505.56 | 2,648,900 |
| 2024-01-05 | 547.00 | 547.00 | 533.73 | 537.38 | 506.37 | 2,815,400 |
| 2024-01-04 | 545.00 | 549.00 | 543.00 | 545.42 | 513.94 | 2,994,400 |
| 2024-01-03 | 543.04 | 546.79 | 539.48 | 542.03 | 510.75 | 2,891,400 |
| 2024-01-02 | 526.84 | 539.66 | 526.67 | 539.34 | 508.21 | 3,415,700 |
| 2023-12-29 | 525.98 | 528.24 | 523.92 | 526.47 | 496.09 | 2,080,100 |
| 2023-12-28 | 523.47 | 527.87 | 522.94 | 524.90 | 494.61 | 2,001,000 |
| 2023-12-27 | 519.75 | 523.16 | 519.36 | 522.79 | 492.62 | 1,851,800 |
| 2023-12-26 | 519.88 | 521.48 | 517.97 | 520.03 | 490.02 | 1,390,800 |
| 2023-12-22 | 519.88 | 523.01 | 518.02 | 520.31 | 490.28 | 1,759,500 |
| 2023-12-21 | 518.88 | 520.82 | 516.50 | 519.88 | 489.88 | 2,491,600 |
| 2023-12-20 | 523.85 | 524.83 | 515.87 | 515.93 | 486.16 | 3,847,800 |
| 2023-12-19 | 524.59 | 527.62 | 521.78 | 524.04 | 493.80 | 3,645,600 |
| 2023-12-18 | 529.11 | 531.47 | 525.23 | 526.55 | 496.16 | 3,260,300 |
| 2023-12-15 | 530.00 | 533.50 | 522.96 | 531.12 | 500.47 | 9,030,100 |
| 2023-12-14 | 544.30 | 544.92 | 529.40 | 534.24 | 503.41 | 5,386,800 |
| 2023-12-13 | 544.00 | 549.42 | 538.59 | 549.01 | 517.33 | 2,876,600 |
| 2023-12-12 | 545.80 | 547.49 | 542.65 | 545.72 | 514.23 | 2,706,100 |
| 2023-12-11 | 549.76 | 550.00 | 539.06 | 543.68 | 512.30 | 3,655,300 |
| 2023-12-08 | 550.22 | 551.73 | 544.54 | 549.77 | 518.04 | 2,039,900 |
| 2023-12-07 | 551.35 | 551.51 | 544.52 | 548.27 | 516.63 | 2,511,700 |
| 2023-12-06 | 547.56 | 551.88 | 547.10 | 549.53 | 517.82 | 2,239,700 |
| 2023-12-05 | 549.10 | 552.53 | 545.35 | 550.26 | 518.50 | 2,645,600 |
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.