Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	507.39	512.57	499.00	508.36	470.47	2,867,400
2022-09-23	513.56	514.66	506.38	513.61	475.33	2,536,900
2022-09-22	511.03	520.97	506.11	517.46	478.89	2,285,600
2022-09-21	525.03	528.01	512.02	512.08	473.91	2,427,700
2022-09-20	524.24	524.67	514.81	522.80	483.83	2,421,700
2022-09-19	518.59	524.00	512.97	523.55	484.53	2,130,800
2022-09-16	518.52	522.82	517.08	521.02	482.18	3,981,700
2022-09-15	516.30	527.98	514.14	522.91	483.93	3,058,100
2022-09-14	514.00	515.38	506.10	509.77	471.77	2,648,100
2022-09-13	524.00	525.26	511.97	513.96	475.65	3,172,500
2022-09-12	525.00	535.02	522.50	531.25	491.65	2,792,000
2022-09-09	527.83	527.83	522.58	524.34	485.26	2,495,500
2022-09-08	520.95	528.49	518.81	527.51	486.66	1,557,500
2022-09-07	517.00	523.50	514.68	521.68	481.28	2,504,400
2022-09-06	519.93	527.45	516.92	517.68	477.59	2,711,900
2022-09-02	529.62	529.79	513.81	516.35	476.37	1,944,200
2022-09-01	519.33	524.26	515.09	524.00	483.42	2,085,300
2022-08-31	520.82	527.10	519.16	519.33	479.12	2,891,300
2022-08-30	530.41	531.09	521.79	522.84	482.35	2,013,400
2022-08-29	526.00	532.90	522.87	529.77	488.75	1,594,000
2022-08-26	542.26	543.19	528.22	529.25	488.27	1,906,700
2022-08-25	535.01	542.02	531.25	541.57	499.63	1,965,800
2022-08-24	536.68	539.86	535.02	536.46	494.92	1,761,200
2022-08-23	543.29	543.29	533.21	535.80	494.31	2,039,600
2022-08-22	541.39	549.52	541.35	544.57	502.40	1,672,900
2022-08-19	545.50	553.13	544.82	548.32	505.86	2,258,000
2022-08-18	545.01	548.13	541.82	545.22	503.00	1,486,400
2022-08-17	545.24	547.79	541.57	545.00	502.80	1,471,700
2022-08-16	545.21	547.44	542.39	546.12	503.83	1,773,000
2022-08-15	541.67	547.21	538.56	544.64	502.47	1,447,300
2022-08-12	535.61	544.40	534.45	543.70	501.60	1,981,000
2022-08-11	538.24	538.63	529.67	532.86	491.60	3,006,200
2022-08-10	540.26	541.98	533.81	537.72	496.08	2,291,400
2022-08-09	540.00	545.74	536.38	537.26	495.66	2,147,200
2022-08-08	539.91	541.30	533.42	536.60	495.05	1,656,400
2022-08-05	530.00	535.50	527.56	535.06	493.63	2,373,400
2022-08-04	539.29	540.43	532.76	533.75	492.42	2,368,000
2022-08-03	537.26	543.62	535.69	540.65	498.79	1,802,900
2022-08-02	537.55	540.53	531.72	535.46	494.00	2,114,200
2022-08-01	542.27	543.65	531.00	535.38	493.92	2,335,000
2022-07-29	540.01	543.85	536.69	542.34	500.34	2,945,700
2022-07-28	537.49	544.34	531.74	541.49	499.56	2,344,500
2022-07-27	533.54	537.86	528.04	534.61	493.21	2,268,100
2022-07-26	533.80	537.64	531.03	531.59	490.43	2,637,800
2022-07-25	526.09	532.89	524.22	529.47	488.47	2,337,200
2022-07-22	526.00	527.60	518.40	521.41	481.04	1,850,300
2022-07-21	519.39	522.47	511.14	522.46	482.00	2,667,600
2022-07-20	533.45	534.05	515.73	519.47	479.25	4,327,500
2022-07-19	521.09	533.84	520.59	533.45	492.14	2,953,500
2022-07-18	531.00	532.16	518.75	519.37	479.15	3,212,000
2022-07-15	526.06	531.99	515.45	529.75	488.73	5,742,500
2022-07-14	495.00	505.89	492.28	502.43	463.53	3,765,500
2022-07-13	508.07	511.86	501.19	501.24	462.43	3,467,700
2022-07-12	513.25	519.14	510.62	514.42	474.59	2,706,500
2022-07-11	514.86	521.47	511.81	516.95	476.92	1,743,600
2022-07-08	512.31	528.37	511.01	518.63	478.47	3,092,100
2022-07-07	515.25	517.30	512.23	514.38	474.55	2,385,400
2022-07-06	505.64	517.41	504.30	515.29	475.39	2,506,700
2022-07-05	507.64	511.00	492.25	505.24	466.12	3,029,600
2022-07-01	512.32	517.53	502.31	517.40	477.34	2,426,600

← NewerPage 18 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.