Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	548.26	551.87	543.04	548.28	516.64	2,709,200
2023-12-01	550.42	554.70	545.16	547.16	515.58	3,462,200
2023-11-30	535.79	553.94	534.01	552.97	519.29	7,121,200
2023-11-29	530.00	541.86	528.65	534.98	502.39	4,550,000
2023-11-28	545.63	545.82	540.07	540.53	507.60	2,859,300
2023-11-27	547.10	550.89	541.53	543.59	510.48	2,675,800
2023-11-24	544.93	547.59	542.81	547.10	513.77	1,135,000
2023-11-22	542.97	544.40	540.26	543.76	510.64	2,234,500
2023-11-21	537.77	541.67	534.19	539.59	506.72	2,115,700
2023-11-20	533.61	536.34	531.80	535.10	502.51	2,518,400
2023-11-17	540.27	540.52	528.34	536.29	503.62	2,676,900
2023-11-16	538.41	544.86	537.47	539.82	506.94	2,360,300
2023-11-15	540.05	540.46	531.70	538.41	505.61	2,473,700
2023-11-14	539.03	542.67	536.51	540.46	507.54	2,454,000
2023-11-13	541.15	544.15	537.91	542.57	509.52	1,507,900
2023-11-10	542.68	542.68	536.02	541.21	508.24	2,480,800
2023-11-09	537.60	540.91	534.48	539.00	506.17	1,819,600
2023-11-08	540.00	541.40	534.14	536.73	504.04	1,769,200
2023-11-07	535.36	539.65	531.52	537.83	505.07	2,604,800
2023-11-06	531.63	536.02	530.05	533.46	500.97	2,684,900
2023-11-03	534.57	535.98	528.80	530.90	498.56	2,739,500
2023-11-02	532.00	536.84	526.95	536.13	503.47	2,350,900
2023-11-01	529.98	535.83	526.80	531.60	499.22	2,747,400
2023-10-31	535.00	536.68	531.62	535.56	502.94	2,464,200
2023-10-30	525.00	531.82	522.94	529.99	497.71	2,555,400
2023-10-27	525.99	527.74	521.26	524.66	492.70	2,585,600
2023-10-26	525.70	530.47	522.52	528.36	496.18	2,675,800
2023-10-25	527.27	532.36	520.08	530.21	497.91	2,380,100
2023-10-24	522.86	530.67	522.07	525.00	493.02	1,978,200
2023-10-23	527.03	527.78	520.29	521.57	489.80	2,357,700
2023-10-20	531.00	534.43	526.77	527.03	494.93	2,811,100
2023-10-19	536.82	538.34	529.25	531.63	499.25	2,351,200
2023-10-18	543.04	543.98	535.40	536.06	503.41	2,551,400
2023-10-17	539.94	542.43	534.57	536.65	503.96	2,586,000
2023-10-16	543.18	546.78	536.12	538.03	505.26	3,827,600
2023-10-13	533.25	544.46	532.00	539.40	506.54	5,245,400
2023-10-12	524.47	528.58	522.25	525.54	493.53	2,377,300
2023-10-11	520.92	525.59	520.23	524.13	492.20	2,819,300
2023-10-10	526.50	528.14	523.08	524.24	492.31	2,455,700
2023-10-09	521.15	526.87	520.25	526.51	494.44	2,341,600
2023-10-06	516.45	525.95	515.98	524.81	492.84	3,647,200
2023-10-05	511.62	518.21	511.23	516.23	484.78	2,790,700
2023-10-04	509.49	511.82	506.61	510.62	479.52	2,801,700
2023-10-03	513.30	513.98	508.36	509.47	478.44	3,143,200
2023-10-02	505.53	514.84	503.14	514.57	483.23	3,550,400
2023-09-29	509.85	509.88	503.80	504.19	473.48	3,006,200
2023-09-28	505.97	514.15	505.01	510.10	479.03	2,922,000
2023-09-27	506.23	506.36	501.05	503.73	473.05	2,593,700
2023-09-26	508.94	509.42	504.38	505.45	474.66	2,420,200
2023-09-25	508.26	510.94	506.63	510.28	479.20	2,758,500
2023-09-22	499.00	509.43	498.03	506.10	475.27	4,558,500
2023-09-21	494.19	505.14	493.08	501.14	470.61	4,703,900
2023-09-20	482.75	495.11	479.14	492.13	462.15	3,724,800
2023-09-19	483.76	485.73	476.54	480.66	451.38	3,230,700
2023-09-18	488.41	488.74	483.60	486.06	456.45	1,997,500
2023-09-15	485.74	489.82	484.14	486.70	457.05	5,334,300
2023-09-14	482.63	485.27	478.78	483.60	454.14	2,334,300
2023-09-13	481.43	484.04	479.46	479.84	450.61	2,197,800
2023-09-12	477.38	483.64	472.12	479.90	450.67	2,195,200
2023-09-11	481.98	483.84	478.00	479.38	450.18	2,059,200

← NewerPage 13 of 21 · 1,255 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.