Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	470.00	479.82	470.00	476.96	444.35	3,119,400
2023-03-17	471.39	472.01	466.30	469.50	437.40	5,290,000
2023-03-16	464.71	473.39	463.10	472.02	439.74	2,940,500
2023-03-15	460.99	468.88	459.24	465.43	433.60	3,770,200
2023-03-14	464.65	469.84	459.05	464.58	432.81	3,258,200
2023-03-13	458.65	470.37	458.65	463.68	431.97	2,971,600
2023-03-10	462.77	468.86	457.59	460.33	428.85	3,787,500
2023-03-09	473.95	473.95	463.75	464.91	431.58	2,780,400
2023-03-08	471.75	475.39	466.76	470.60	436.86	3,036,600
2023-03-07	482.98	483.82	472.56	473.88	439.91	2,589,200
2023-03-06	481.37	484.35	479.00	480.78	446.31	3,812,700
2023-03-03	477.94	479.10	474.22	478.56	444.25	2,863,300
2023-03-02	475.21	480.43	473.25	477.70	443.46	2,188,800
2023-03-01	473.61	478.41	472.00	475.22	441.15	2,996,900
2023-02-28	482.67	483.36	473.92	475.94	441.82	3,902,100
2023-02-27	488.77	490.94	481.96	483.32	448.67	3,006,200
2023-02-24	489.58	492.51	483.01	484.33	449.61	2,940,400
2023-02-23	486.66	493.33	485.87	491.69	456.44	2,511,800
2023-02-22	492.81	493.89	488.67	488.89	453.84	2,982,800
2023-02-21	496.70	501.40	490.50	491.31	456.09	2,877,300
2023-02-17	487.38	499.46	487.35	499.08	463.30	3,891,500
2023-02-16	491.15	494.00	487.27	487.35	452.41	2,611,500
2023-02-15	489.65	491.83	488.39	491.25	456.03	2,242,500
2023-02-14	494.29	497.95	489.09	492.83	457.50	2,072,600
2023-02-13	494.00	499.87	491.76	495.35	459.84	2,589,000
2023-02-10	489.13	495.66	488.75	494.25	458.82	3,418,100
2023-02-09	485.63	489.70	482.40	485.73	450.91	3,664,600
2023-02-08	475.47	485.04	475.11	483.22	448.58	3,466,400
2023-02-07	471.04	478.08	469.03	476.88	442.69	3,394,600
2023-02-06	472.00	478.97	471.01	475.24	441.17	4,174,200
2023-02-03	475.23	478.78	469.75	472.02	438.18	5,440,100
2023-02-02	494.26	495.00	463.89	470.83	437.08	11,169,900
2023-02-01	499.95	504.38	495.67	497.00	461.37	3,451,200
2023-01-31	498.00	505.50	493.13	499.19	463.41	5,567,000
2023-01-30	487.81	495.25	484.80	485.79	450.97	3,606,900
2023-01-27	493.37	493.37	484.47	486.05	451.21	3,177,100
2023-01-26	492.50	496.45	490.58	492.48	457.18	3,005,000
2023-01-25	489.28	495.36	485.73	492.50	457.19	3,037,300
2023-01-24	500.26	500.26	480.00	491.60	456.36	3,036,300
2023-01-23	486.68	490.10	481.39	485.81	450.98	3,418,700
2023-01-20	485.53	486.99	479.00	486.72	451.83	3,525,900
2023-01-19	477.87	486.39	477.39	484.36	449.64	4,549,600
2023-01-18	488.05	489.50	474.75	476.24	442.10	4,398,200
2023-01-17	491.20	492.94	483.78	485.08	450.31	4,495,600
2023-01-13	486.11	509.50	486.00	489.57	454.47	5,390,100
2023-01-12	490.00	498.73	485.22	495.67	460.14	3,726,800
2023-01-11	485.29	495.60	485.00	493.40	458.03	4,274,200
2023-01-10	488.85	490.47	482.68	486.00	451.16	3,164,000
2023-01-09	492.41	499.99	488.54	490.06	454.93	3,702,800
2023-01-06	491.59	492.87	487.54	490.00	454.87	4,841,300
2023-01-05	501.01	502.09	488.50	489.96	454.84	5,497,100
2023-01-04	518.64	518.64	500.60	504.50	468.33	5,070,400
2023-01-03	525.13	525.63	512.16	518.64	481.46	3,525,600
2022-12-30	530.00	530.50	524.84	530.18	492.17	1,849,600
2022-12-29	532.54	533.68	528.86	529.88	491.90	1,379,700
2022-12-28	535.07	538.15	527.73	528.45	490.57	1,694,200
2022-12-27	533.93	535.84	529.85	531.99	493.85	1,596,700
2022-12-23	524.10	531.31	522.90	531.31	493.22	1,292,300
2022-12-22	526.48	529.01	521.63	527.09	489.31	1,851,600
2022-12-21	523.63	527.88	518.10	527.54	489.72	2,182,000

← NewerPage 16 of 79 · 4,730 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.