Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	481.98	483.84	478.00	479.38	450.18	2,059,200
2023-09-08	480.19	482.97	478.75	480.77	451.48	1,858,400
2023-09-07	479.90	487.11	478.60	484.81	453.51	2,928,000
2023-09-06	482.09	483.16	476.38	476.94	446.15	2,596,100
2023-09-05	478.00	484.60	477.54	480.81	449.77	3,443,300
2023-09-01	479.00	480.65	473.36	476.24	445.50	3,165,900
2023-08-31	492.36	493.82	476.29	476.58	445.81	4,927,700
2023-08-30	493.99	496.71	490.29	491.53	459.80	2,283,400
2023-08-29	491.47	492.94	487.97	492.83	461.02	2,113,700
2023-08-28	490.49	493.06	489.13	491.28	459.57	1,344,500
2023-08-25	489.92	491.15	484.65	489.12	457.54	1,923,500
2023-08-24	491.43	495.42	487.21	488.10	456.59	2,311,100
2023-08-23	493.00	494.00	487.93	489.44	457.84	2,011,400
2023-08-22	495.42	496.79	491.33	492.34	460.56	2,079,400
2023-08-21	497.51	500.25	496.22	497.68	465.55	1,533,500
2023-08-18	494.78	500.94	493.50	498.44	466.26	2,364,400
2023-08-17	495.48	501.23	491.82	493.96	462.07	3,009,500
2023-08-16	508.00	510.50	502.83	503.56	471.05	1,454,100
2023-08-15	511.58	513.65	506.27	506.69	473.98	1,817,500
2023-08-14	509.15	513.50	508.25	510.93	477.95	2,127,200
2023-08-11	505.63	510.67	504.25	508.01	475.22	2,029,600
2023-08-10	504.47	512.04	502.78	503.48	470.98	2,179,700
2023-08-09	504.00	505.73	500.88	502.11	469.70	1,916,900
2023-08-08	503.00	508.17	500.02	505.86	473.20	2,422,600
2023-08-07	505.74	513.60	504.65	510.74	477.77	2,430,900
2023-08-04	510.00	510.90	501.75	502.73	470.28	2,411,200
2023-08-03	502.89	506.00	501.04	504.86	472.27	2,442,900
2023-08-02	509.69	510.47	502.99	504.80	472.21	3,220,500
2023-08-01	507.50	510.04	502.49	504.74	472.16	2,161,200
2023-07-31	503.00	507.88	499.06	506.37	473.68	2,441,600
2023-07-28	505.21	507.48	497.28	502.91	470.44	2,930,000
2023-07-27	508.57	510.50	503.13	505.23	472.61	3,028,300
2023-07-26	511.54	515.86	506.63	508.00	475.21	3,697,200
2023-07-25	510.00	512.50	507.28	510.93	477.95	2,730,600
2023-07-24	505.33	509.78	504.57	508.68	475.84	2,279,000
2023-07-21	505.05	510.41	504.52	506.53	473.83	2,887,300
2023-07-20	506.66	508.68	500.53	504.24	471.69	2,963,100
2023-07-19	507.54	514.66	502.48	503.70	471.18	4,956,500
2023-07-18	489.33	504.42	487.50	500.00	467.72	8,816,400
2023-07-17	481.11	484.60	478.30	484.08	452.83	4,582,000
2023-07-14	462.55	485.00	460.11	480.17	449.17	11,379,300
2023-07-13	452.00	454.90	447.18	447.75	418.85	7,276,800
2023-07-12	463.00	464.82	451.25	451.70	422.54	7,287,600
2023-07-11	462.37	466.49	461.14	462.89	433.01	3,086,800
2023-07-10	460.00	463.10	459.16	463.05	433.16	4,339,200
2023-07-07	465.00	468.61	460.82	461.58	431.78	4,131,600
2023-07-06	469.35	472.40	466.65	469.36	439.06	3,913,600
2023-07-05	476.03	477.29	470.59	471.22	440.80	5,053,100
2023-07-03	478.10	480.21	476.30	477.88	447.03	1,915,700
2023-06-30	478.00	482.10	475.12	480.64	449.61	3,970,400
2023-06-29	475.08	479.71	473.08	476.44	445.68	2,979,300
2023-06-28	481.96	482.12	473.98	474.45	443.82	3,670,100
2023-06-27	478.13	483.18	477.77	482.56	451.41	3,693,200
2023-06-26	478.14	481.31	473.00	479.06	448.13	2,968,300
2023-06-23	478.33	482.28	476.55	477.00	446.21	4,862,600
2023-06-22	478.18	483.18	478.00	479.05	448.12	3,179,000
2023-06-21	468.95	479.37	467.19	476.75	445.97	4,886,500
2023-06-20	456.75	470.49	456.75	469.39	439.09	4,597,700
2023-06-16	466.14	468.52	457.93	458.49	428.89	7,699,100
2023-06-15	461.99	472.00	460.91	465.89	435.81	6,798,100

← NewerPage 14 of 21 · 1,256 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.