Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	512.21	512.48	504.53	510.02	468.86	2,657,500
2022-04-01	510.68	514.78	506.60	512.59	471.22	2,344,100
2022-03-31	517.10	521.89	509.67	509.97	468.81	3,979,700
2022-03-30	515.11	521.20	512.48	520.82	478.78	3,041,200
2022-03-29	517.10	519.59	507.30	510.73	469.51	3,478,400
2022-03-28	514.32	517.14	508.81	513.20	471.78	2,643,000
2022-03-25	514.19	516.53	509.24	513.03	471.62	2,551,100
2022-03-24	505.00	515.78	503.86	513.46	472.02	2,789,200
2022-03-23	502.27	507.06	501.33	503.23	462.61	2,753,200
2022-03-22	509.27	511.85	504.84	505.32	464.53	2,752,500
2022-03-21	505.01	513.00	504.36	507.66	466.69	2,617,700
2022-03-18	508.74	510.68	501.56	506.12	465.27	5,065,600
2022-03-17	496.00	507.12	495.18	507.02	466.10	2,357,200
2022-03-16	499.83	505.50	490.01	498.26	458.04	3,497,100
2022-03-15	490.00	499.94	487.31	497.91	457.72	3,043,000
2022-03-14	490.40	495.59	485.28	487.92	448.54	2,704,100
2022-03-11	487.83	493.80	482.51	482.87	443.90	2,615,000
2022-03-10	479.33	493.71	477.83	491.44	450.44	2,834,800
2022-03-09	482.58	487.72	473.59	485.57	445.06	3,115,500
2022-03-08	478.80	484.49	471.52	473.46	433.96	3,849,500
2022-03-07	500.00	500.00	483.02	486.87	446.25	4,123,300
2022-03-04	480.69	499.66	477.49	498.65	457.05	4,170,100
2022-03-03	486.00	491.38	482.22	486.59	446.00	3,139,400
2022-03-02	478.19	487.17	477.89	485.38	444.89	3,675,900
2022-03-01	470.89	476.96	467.73	476.25	436.52	2,917,600
2022-02-28	465.85	477.31	465.61	475.87	436.17	3,918,300
2022-02-25	456.65	475.78	456.23	475.75	436.06	3,314,400
2022-02-24	449.52	456.59	445.74	455.89	417.86	3,933,000
2022-02-23	467.19	467.72	458.84	459.62	421.28	2,840,300
2022-02-22	463.83	467.19	457.82	462.51	423.93	3,029,800
2022-02-18	470.25	474.92	466.83	467.81	428.78	2,992,300
2022-02-17	478.17	479.29	468.89	470.34	431.10	2,403,100
2022-02-16	475.50	481.73	471.40	480.05	440.00	2,651,800
2022-02-15	475.94	481.17	475.20	478.23	438.33	3,001,000
2022-02-14	475.11	477.74	469.33	474.40	434.82	2,549,500
2022-02-11	484.68	490.43	476.44	478.13	438.24	2,493,800
2022-02-10	492.24	494.22	485.07	486.72	446.12	2,626,100
2022-02-09	497.00	500.93	496.29	498.10	456.55	2,818,100
2022-02-08	481.35	495.67	481.35	493.41	452.25	3,534,700
2022-02-07	484.91	487.26	481.30	483.70	443.35	2,937,200
2022-02-04	481.75	489.63	480.19	483.17	442.86	3,066,400
2022-02-03	498.65	500.18	483.57	488.77	447.99	4,370,900
2022-02-02	469.06	481.98	469.06	479.78	439.75	3,026,800
2022-02-01	475.00	475.00	462.75	468.41	429.33	3,148,600
2022-01-31	465.00	473.18	464.40	472.57	433.15	3,500,500
2022-01-28	461.40	466.28	455.08	466.06	427.18	3,364,400
2022-01-27	458.08	468.68	457.01	461.60	423.09	3,508,100
2022-01-26	458.45	463.88	453.45	458.43	420.19	4,435,900
2022-01-25	454.07	459.49	447.27	456.84	418.73	3,428,900
2022-01-24	458.07	464.14	448.13	462.27	423.71	4,780,700
2022-01-21	463.50	470.79	461.07	461.17	422.70	4,273,200
2022-01-20	464.38	471.63	462.00	463.00	424.37	3,228,600
2022-01-19	468.00	475.49	461.51	462.52	423.93	4,030,900
2022-01-18	465.17	465.71	458.35	460.99	422.53	3,938,800
2022-01-14	469.89	473.17	465.08	468.69	429.59	3,665,400
2022-01-13	475.89	476.55	465.98	467.43	428.44	3,005,300
2022-01-12	468.97	475.32	466.34	473.72	434.20	3,502,300
2022-01-11	467.20	470.45	460.67	469.00	429.87	3,332,800
2022-01-10	456.00	465.86	454.44	465.00	426.21	5,831,800
2022-01-07	467.69	467.97	455.55	458.60	420.34	5,494,200

← NewerPage 20 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.