Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	513.55	516.32	509.72	513.63	473.86	3,568,900
2022-06-29	508.85	518.70	506.01	515.71	475.78	3,823,400
2022-06-28	512.08	518.61	505.08	508.44	469.07	4,978,200
2022-06-27	492.83	511.89	492.58	505.66	466.51	3,907,100
2022-06-24	499.44	499.76	486.56	495.64	457.26	15,861,100
2022-06-23	494.95	503.58	491.96	499.81	461.11	4,687,700
2022-06-22	475.72	495.92	474.54	489.68	451.76	5,061,000
2022-06-21	457.81	485.12	457.10	480.32	443.13	5,726,800
2022-06-17	450.75	461.46	449.70	452.06	417.06	5,277,400
2022-06-16	453.40	457.81	450.68	456.09	420.77	3,135,600
2022-06-15	464.20	469.02	456.50	464.33	426.85	2,550,700
2022-06-14	467.50	469.18	457.42	461.75	424.48	3,814,200
2022-06-13	475.13	481.34	467.26	469.70	431.79	3,764,600
2022-06-10	484.80	490.16	480.93	484.63	445.51	2,599,900
2022-06-09	492.88	496.46	487.61	489.43	449.93	3,148,800
2022-06-08	494.00	497.90	488.55	493.53	453.70	3,268,100
2022-06-07	489.50	497.61	487.12	497.10	456.98	2,341,900
2022-06-06	489.43	493.63	486.29	490.18	450.62	1,781,500
2022-06-03	488.33	491.67	484.90	485.61	446.42	1,756,900
2022-06-02	494.00	496.15	482.97	492.26	452.53	2,093,500
2022-06-01	498.32	501.38	487.78	492.55	452.80	1,765,900
2022-05-31	503.62	504.11	495.66	496.78	456.68	4,003,100
2022-05-27	491.00	507.11	489.39	507.11	466.18	3,349,100
2022-05-26	501.74	507.26	499.41	502.23	461.69	2,705,800
2022-05-25	498.52	502.31	491.26	498.09	457.89	3,161,600
2022-05-24	490.79	498.08	488.66	497.56	457.40	2,658,100
2022-05-23	486.29	495.74	486.29	492.08	452.36	2,279,800
2022-05-20	481.38	487.47	472.31	485.73	446.53	3,068,200
2022-05-19	464.32	481.58	463.33	478.55	439.93	3,813,800
2022-05-18	488.26	489.21	468.36	471.38	433.33	3,240,500
2022-05-17	494.00	494.72	488.46	492.53	452.78	2,289,000
2022-05-16	485.41	495.56	484.15	489.22	449.73	2,338,800
2022-05-13	480.98	487.00	475.81	485.40	446.22	2,453,400
2022-05-12	486.10	486.89	471.42	478.80	440.16	3,997,600
2022-05-11	484.39	500.52	484.39	486.15	446.91	3,936,300
2022-05-10	493.81	496.35	481.12	488.01	448.62	4,275,500
2022-05-09	490.40	494.63	484.43	486.42	447.16	3,862,700
2022-05-06	485.01	501.57	485.00	499.62	459.29	3,260,300
2022-05-05	507.21	510.67	489.23	494.72	454.79	3,359,700
2022-05-04	499.50	509.77	493.09	507.62	466.65	4,002,600
2022-05-03	501.13	505.52	497.48	499.62	459.29	2,763,400
2022-05-02	510.81	513.51	493.34	501.15	460.70	3,184,300
2022-04-29	518.85	519.90	506.96	508.55	467.50	2,873,200
2022-04-28	516.76	526.28	513.17	524.42	482.09	2,582,700
2022-04-27	514.91	520.90	509.82	513.81	472.34	3,353,700
2022-04-26	524.24	526.26	513.51	513.78	472.31	2,895,300
2022-04-25	520.40	526.26	511.73	524.27	481.96	3,030,400
2022-04-22	532.06	533.35	520.18	520.94	478.89	3,453,300
2022-04-21	545.50	548.00	536.03	537.44	494.06	2,539,900
2022-04-20	542.14	548.36	539.00	546.01	501.94	2,986,300
2022-04-19	535.89	542.48	535.24	537.70	494.30	2,207,600
2022-04-18	537.90	541.00	530.38	534.08	490.97	2,087,100
2022-04-14	538.50	553.29	534.07	534.82	491.65	4,211,300
2022-04-13	533.32	538.28	528.62	537.00	493.66	3,012,000
2022-04-12	535.41	540.73	530.78	533.71	490.63	3,575,700
2022-04-11	543.60	547.61	536.64	537.44	494.06	3,574,000
2022-04-08	539.00	548.97	538.10	545.96	501.89	3,986,700
2022-04-07	530.00	538.28	528.39	536.95	493.61	2,867,000
2022-04-06	518.22	533.52	518.00	531.75	488.83	3,955,600
2022-04-05	510.00	524.73	508.00	517.76	475.97	3,268,600

← NewerPage 19 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.