Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	526.99	526.99	519.70	520.21	482.92	2,086,100
2022-12-19	524.60	527.21	520.93	523.60	486.07	1,808,100
2022-12-16	525.15	525.81	515.72	523.70	486.16	7,109,100
2022-12-15	533.99	534.07	525.47	527.68	489.85	2,963,800
2022-12-14	541.93	543.48	531.57	538.36	499.77	2,654,600
2022-12-13	550.56	550.99	535.10	538.22	499.64	3,369,700
2022-12-12	541.85	546.08	539.28	545.86	506.73	2,714,100
2022-12-09	547.93	548.49	538.87	539.20	500.55	2,852,400
2022-12-08	544.86	551.29	543.78	547.92	508.64	2,272,300
2022-12-07	540.84	545.91	539.63	542.91	503.99	2,849,100
2022-12-06	534.42	540.59	534.24	539.32	500.66	3,097,700
2022-12-05	531.49	540.38	530.88	535.04	496.69	2,424,800
2022-12-02	532.83	538.61	532.44	536.16	497.73	2,346,200
2022-12-01	552.36	553.00	535.80	536.91	496.89	2,997,800
2022-11-30	529.72	548.08	527.48	547.76	506.93	9,688,900
2022-11-29	531.67	532.97	523.65	528.00	488.64	3,751,000
2022-11-28	535.83	539.58	531.69	532.27	492.60	2,699,900
2022-11-25	534.00	540.85	532.52	537.62	497.55	1,419,200
2022-11-23	525.00	530.44	523.00	529.71	490.23	2,238,300
2022-11-22	519.94	524.66	519.91	523.09	484.10	2,567,400
2022-11-21	529.01	531.95	515.38	517.19	478.64	3,349,600
2022-11-18	522.12	533.00	519.46	530.00	490.49	3,566,000
2022-11-17	512.16	526.98	512.16	515.31	476.90	4,246,300
2022-11-16	505.89	514.13	505.47	511.52	473.39	3,430,800
2022-11-15	512.81	516.64	500.77	503.01	465.52	5,103,800
2022-11-14	522.00	528.98	513.41	513.75	475.46	5,238,400
2022-11-11	546.28	546.28	509.65	522.08	483.16	7,034,300
2022-11-10	548.93	551.70	533.95	544.17	503.61	3,426,400
2022-11-09	553.78	554.61	539.44	540.66	500.36	2,672,600
2022-11-08	547.05	554.80	542.00	553.05	511.83	2,797,000
2022-11-07	538.17	546.95	535.47	545.02	504.40	2,540,300
2022-11-04	547.05	547.76	527.14	538.17	498.06	3,513,100
2022-11-03	541.74	547.87	538.13	543.61	503.09	2,245,300
2022-11-02	544.41	554.58	543.07	543.43	502.92	2,696,200
2022-11-01	555.00	555.69	544.22	547.31	506.51	3,338,900
2022-10-31	555.00	558.10	550.13	555.15	513.77	2,770,400
2022-10-28	544.97	553.00	543.69	551.24	510.15	2,761,900
2022-10-27	546.52	546.52	539.76	541.80	501.42	2,212,100
2022-10-26	541.38	547.64	540.21	543.17	502.68	2,863,500
2022-10-25	537.79	543.92	533.90	540.22	499.95	2,411,900
2022-10-24	538.07	546.48	537.80	541.60	501.23	2,627,100
2022-10-21	518.06	536.53	518.01	533.73	493.95	2,896,000
2022-10-20	523.05	529.42	519.78	520.88	482.05	2,390,800
2022-10-19	521.74	523.82	514.60	520.32	481.54	2,500,500
2022-10-18	532.00	532.00	518.33	522.21	483.29	2,345,500
2022-10-17	517.74	524.31	515.28	521.88	482.98	3,282,300
2022-10-14	520.00	529.91	511.93	513.13	474.88	5,628,900
2022-10-13	493.45	513.47	487.74	509.91	471.90	3,999,700
2022-10-12	502.13	508.25	498.21	499.96	462.69	2,254,300
2022-10-11	496.97	506.83	495.18	499.81	462.55	2,844,500
2022-10-10	505.60	506.31	495.02	498.86	461.68	2,459,100
2022-10-07	514.17	514.17	501.06	504.85	467.22	3,273,700
2022-10-06	528.33	528.58	516.74	519.13	480.43	2,187,300
2022-10-05	521.00	529.35	520.13	527.07	487.78	2,281,800
2022-10-04	518.35	524.59	516.83	523.17	484.17	3,189,800
2022-10-03	507.08	517.81	505.40	515.51	477.08	2,562,400
2022-09-30	511.10	516.55	504.84	505.04	467.40	3,116,000
2022-09-29	514.77	514.77	502.47	508.83	470.90	2,392,000
2022-09-28	506.48	516.27	500.80	513.94	475.63	3,027,300
2022-09-27	510.37	516.79	503.58	508.37	470.48	2,583,400

← NewerPage 17 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.