Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 480.00 | 484.14 | 463.12 | 469.65 | 430.47 | 6,555,200 |
| 2022-01-05 | 494.77 | 497.00 | 489.69 | 489.69 | 448.84 | 3,921,100 |
| 2022-01-04 | 503.20 | 503.75 | 490.88 | 490.90 | 449.95 | 3,908,100 |
| 2022-01-03 | 500.00 | 502.90 | 493.05 | 502.28 | 460.38 | 3,033,600 |
| 2021-12-31 | 504.14 | 506.87 | 502.04 | 502.14 | 460.25 | 1,695,400 |
| 2021-12-30 | 507.93 | 509.23 | 503.65 | 504.43 | 462.35 | 1,309,800 |
| 2021-12-29 | 504.78 | 507.22 | 502.00 | 505.58 | 463.40 | 1,573,900 |
| 2021-12-28 | 502.00 | 505.32 | 500.40 | 502.94 | 460.98 | 1,495,500 |
| 2021-12-27 | 498.68 | 500.30 | 496.64 | 499.50 | 457.83 | 1,349,400 |
| 2021-12-23 | 495.00 | 498.15 | 492.81 | 495.38 | 454.05 | 1,706,500 |
| 2021-12-22 | 487.15 | 495.45 | 485.90 | 494.13 | 452.91 | 1,687,500 |
| 2021-12-21 | 487.02 | 489.00 | 482.20 | 487.21 | 446.57 | 2,536,000 |
| 2021-12-20 | 482.00 | 485.01 | 475.26 | 483.73 | 443.38 | 3,145,600 |
| 2021-12-17 | 491.42 | 493.13 | 486.38 | 487.12 | 446.48 | 5,707,200 |
| 2021-12-16 | 494.01 | 496.96 | 490.11 | 492.86 | 451.74 | 4,080,800 |
| 2021-12-15 | 480.60 | 495.40 | 480.14 | 494.38 | 453.14 | 4,188,600 |
| 2021-12-14 | 479.75 | 483.04 | 477.18 | 479.46 | 439.46 | 3,018,000 |
| 2021-12-13 | 477.02 | 480.26 | 474.01 | 478.14 | 438.25 | 2,724,800 |
| 2021-12-10 | 472.00 | 478.48 | 471.01 | 478.23 | 438.33 | 2,572,300 |
| 2021-12-09 | 468.53 | 474.48 | 467.36 | 473.32 | 433.83 | 2,977,400 |
| 2021-12-08 | 466.09 | 470.17 | 462.49 | 468.86 | 429.75 | 3,228,300 |
| 2021-12-07 | 462.75 | 465.75 | 460.23 | 464.73 | 425.96 | 3,105,200 |
| 2021-12-06 | 452.15 | 461.78 | 451.52 | 460.11 | 421.73 | 4,721,500 |
| 2021-12-03 | 447.77 | 454.44 | 445.17 | 449.32 | 411.84 | 3,038,300 |
| 2021-12-02 | 443.15 | 447.89 | 439.22 | 446.02 | 407.48 | 4,738,700 |
| 2021-12-01 | 452.89 | 455.92 | 444.14 | 444.34 | 405.95 | 4,325,500 |
| 2021-11-30 | 447.06 | 451.35 | 441.25 | 444.22 | 405.84 | 7,435,400 |
| 2021-11-29 | 443.56 | 453.08 | 440.55 | 452.00 | 412.95 | 4,079,700 |
| 2021-11-26 | 444.92 | 448.18 | 438.21 | 439.91 | 401.90 | 2,480,600 |
| 2021-11-24 | 446.64 | 450.98 | 445.64 | 450.16 | 411.26 | 2,248,800 |
| 2021-11-23 | 436.01 | 447.52 | 436.00 | 447.13 | 408.50 | 2,857,000 |
| 2021-11-22 | 442.82 | 443.75 | 437.39 | 437.54 | 399.73 | 2,598,700 |
| 2021-11-19 | 448.13 | 449.45 | 439.50 | 440.00 | 401.98 | 3,536,100 |
| 2021-11-18 | 448.73 | 452.81 | 447.11 | 449.47 | 410.63 | 2,073,800 |
| 2021-11-17 | 450.39 | 453.96 | 448.73 | 448.95 | 410.16 | 2,281,500 |
| 2021-11-16 | 452.99 | 458.35 | 449.37 | 449.62 | 410.77 | 3,383,800 |
| 2021-11-15 | 458.00 | 458.21 | 450.50 | 450.80 | 411.85 | 2,849,600 |
| 2021-11-12 | 460.67 | 461.00 | 457.08 | 458.99 | 419.33 | 2,609,500 |
| 2021-11-11 | 460.00 | 460.85 | 455.44 | 457.39 | 417.87 | 2,246,800 |
| 2021-11-10 | 465.39 | 466.00 | 456.63 | 459.90 | 420.16 | 2,818,200 |
| 2021-11-09 | 462.62 | 464.47 | 460.29 | 464.35 | 424.23 | 2,657,800 |
| 2021-11-08 | 456.85 | 464.19 | 454.31 | 462.62 | 422.65 | 2,279,900 |
| 2021-11-05 | 457.83 | 461.52 | 454.58 | 455.81 | 416.43 | 2,905,000 |
| 2021-11-04 | 457.60 | 458.51 | 452.16 | 456.76 | 417.29 | 2,517,300 |
| 2021-11-03 | 450.42 | 457.52 | 447.04 | 457.33 | 417.82 | 2,438,200 |
| 2021-11-02 | 456.26 | 456.44 | 450.38 | 452.04 | 412.98 | 2,600,000 |
| 2021-11-01 | 461.82 | 465.76 | 451.18 | 454.11 | 414.87 | 2,203,100 |
| 2021-10-29 | 454.41 | 461.39 | 453.06 | 460.47 | 420.68 | 2,497,800 |
| 2021-10-28 | 453.00 | 457.90 | 452.52 | 455.44 | 416.09 | 1,672,600 |
| 2021-10-27 | 454.64 | 460.44 | 453.48 | 453.48 | 414.30 | 3,520,400 |
| 2021-10-26 | 450.49 | 457.71 | 447.59 | 454.64 | 415.36 | 3,103,900 |
| 2021-10-25 | 450.00 | 452.64 | 446.44 | 449.49 | 410.65 | 3,553,500 |
| 2021-10-22 | 440.84 | 449.29 | 440.46 | 449.16 | 410.35 | 2,736,200 |
| 2021-10-21 | 435.50 | 442.50 | 435.08 | 442.28 | 404.07 | 2,465,100 |
| 2021-10-20 | 427.00 | 435.53 | 426.84 | 435.09 | 397.50 | 2,764,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.