Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	454.64	460.63	445.68	459.86	428.42	14,672,400
2023-06-13	490.87	494.66	488.66	491.31	457.71	3,016,600
2023-06-12	492.30	494.45	488.72	492.59	458.91	2,207,700
2023-06-09	489.99	498.22	487.23	493.62	459.87	3,174,100
2023-06-08	484.39	491.82	482.43	490.23	456.71	2,725,900
2023-06-07	489.95	490.44	481.60	482.13	449.16	4,381,700
2023-06-06	499.90	499.90	483.67	487.57	454.23	3,816,600
2023-06-05	500.70	502.90	497.42	498.19	464.12	2,688,800
2023-06-02	492.00	501.02	490.36	499.58	465.42	3,064,500
2023-06-01	487.79	498.78	486.11	493.63	459.88	3,376,600
2023-05-31	478.12	487.40	477.11	487.24	453.92	4,944,100
2023-05-30	476.68	485.87	476.03	479.85	447.04	3,180,800
2023-05-26	478.06	488.39	478.00	481.52	448.59	3,135,200
2023-05-25	477.63	481.77	474.30	477.70	445.04	2,684,100
2023-05-24	480.61	483.28	478.89	480.83	447.95	1,904,700
2023-05-23	476.18	483.39	472.54	479.44	446.66	2,874,200
2023-05-22	480.44	482.20	477.91	480.62	447.76	2,242,800
2023-05-19	479.58	484.80	477.81	478.82	446.08	2,317,900
2023-05-18	482.05	482.55	473.89	479.23	446.46	3,040,100
2023-05-17	480.00	485.40	477.54	484.81	451.66	2,682,000
2023-05-16	487.62	489.21	479.01	479.72	446.92	2,178,900
2023-05-15	491.40	491.79	483.70	486.86	453.57	2,169,700
2023-05-12	488.76	492.90	487.75	491.23	457.64	1,536,500
2023-05-11	488.00	490.12	485.66	488.76	455.34	2,384,200
2023-05-10	489.40	493.47	487.64	490.07	456.56	2,018,700
2023-05-09	492.84	499.40	490.30	490.38	456.85	2,038,600
2023-05-08	492.04	494.35	488.32	492.62	458.94	1,738,500
2023-05-05	494.06	500.85	492.03	494.28	460.48	2,329,400
2023-05-04	487.05	489.69	481.95	487.28	453.96	2,555,700
2023-05-03	494.40	495.45	488.03	489.44	455.97	1,749,700
2023-05-02	495.25	496.71	489.27	493.39	459.65	2,152,300
2023-05-01	494.59	499.39	491.81	495.70	461.80	2,105,600
2023-04-28	488.69	493.96	488.12	492.09	458.44	2,398,900
2023-04-27	482.20	490.98	482.20	490.47	456.93	2,473,200
2023-04-26	485.87	487.70	478.36	482.95	449.93	2,930,000
2023-04-25	492.68	498.50	490.58	491.92	458.28	2,937,300
2023-04-24	483.41	490.22	482.65	488.94	455.51	2,322,400
2023-04-21	490.04	490.73	482.14	483.82	450.74	3,165,300
2023-04-20	485.47	489.65	483.26	487.46	454.13	3,283,000
2023-04-19	500.65	501.97	483.63	486.20	452.95	5,809,100
2023-04-18	503.67	506.99	498.14	504.48	469.98	3,232,000
2023-04-17	508.72	509.59	502.75	505.35	470.79	3,660,900
2023-04-14	522.00	527.24	508.50	511.79	476.79	4,872,000
2023-04-13	523.91	530.45	520.50	526.23	490.25	4,224,400
2023-04-12	524.98	526.70	520.04	521.19	485.55	3,422,400
2023-04-11	516.14	522.22	515.22	520.97	485.35	3,065,300
2023-04-10	510.81	515.39	508.09	515.18	479.95	2,714,500
2023-04-06	511.00	514.24	507.15	512.81	477.74	3,472,600
2023-04-05	497.39	511.74	496.10	509.23	474.41	4,964,800
2023-04-04	493.03	496.10	491.84	493.25	459.52	2,624,700
2023-04-03	485.20	496.13	483.49	494.19	460.40	4,729,100
2023-03-31	471.52	476.00	470.10	472.59	440.27	3,996,700
2023-03-30	466.57	470.41	461.08	470.06	437.92	3,324,600
2023-03-29	475.11	475.88	464.95	466.59	434.68	3,733,200
2023-03-28	482.00	483.79	470.69	472.58	440.27	2,369,500
2023-03-27	485.55	486.29	478.59	481.90	448.95	2,271,800
2023-03-24	468.98	476.88	467.59	475.99	443.44	2,533,200
2023-03-23	477.41	480.67	466.67	469.91	437.78	3,284,900
2023-03-22	481.95	485.74	474.82	475.52	443.00	2,632,200
2023-03-21	478.39	481.45	475.72	480.10	447.27	3,163,300

← NewerPage 15 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.