Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	405.11	408.38	402.31	403.24	368.40	2,415,700
2021-10-11	408.00	411.22	404.21	404.99	370.00	2,164,200
2021-10-08	406.41	409.12	402.64	408.46	373.17	2,012,200
2021-10-07	396.76	408.17	396.71	404.70	369.73	2,813,700
2021-10-06	390.75	394.78	385.84	394.25	360.19	2,809,200
2021-10-05	389.34	396.01	389.24	393.43	359.44	3,269,400
2021-10-04	391.62	395.15	384.76	387.01	353.57	3,074,800
2021-10-01	391.60	393.69	383.12	392.43	358.52	3,146,600
2021-09-30	401.49	403.49	390.46	390.74	356.98	3,779,900
2021-09-29	397.00	401.85	395.80	400.41	365.81	2,056,300
2021-09-28	402.60	404.00	397.02	398.62	364.18	3,115,400
2021-09-27	407.83	412.15	404.96	405.27	370.25	2,608,600
2021-09-24	406.94	407.89	405.23	407.08	371.91	1,950,400
2021-09-23	409.80	414.85	407.51	408.03	372.77	2,681,600
2021-09-22	404.94	412.00	404.94	408.70	373.39	3,629,400
2021-09-21	415.01	418.78	412.21	412.34	376.71	2,382,200
2021-09-20	416.92	419.30	408.72	412.70	377.04	2,799,800
2021-09-17	414.97	421.09	414.97	420.16	383.86	4,534,200
2021-09-16	419.67	423.40	414.96	416.84	380.82	2,262,700
2021-09-15	412.52	421.42	409.50	417.52	381.44	3,180,600
2021-09-14	417.59	417.59	411.37	412.54	376.90	2,879,800
2021-09-13	407.98	416.81	406.45	414.52	378.70	3,068,200
2021-09-10	415.56	416.00	402.59	403.91	369.01	4,215,800
2021-09-09	415.34	420.22	413.93	414.55	377.41	3,508,500
2021-09-08	421.19	422.87	414.20	415.39	378.17	2,262,500
2021-09-07	420.30	422.26	417.58	421.24	383.50	1,920,300
2021-09-03	421.93	424.00	420.61	422.86	384.97	1,604,800
2021-09-02	419.16	424.40	418.24	423.71	385.75	3,137,400
2021-09-01	416.54	419.87	411.24	417.35	379.96	2,034,400
2021-08-31	417.00	420.74	414.22	416.27	378.97	4,249,100
2021-08-30	418.76	420.57	417.89	418.30	380.82	1,284,200
2021-08-27	418.01	420.35	416.12	418.76	381.24	1,621,600
2021-08-26	419.77	421.39	416.63	416.85	379.50	1,385,400
2021-08-25	421.85	423.62	419.45	419.74	382.13	1,939,000
2021-08-24	425.52	425.94	421.72	423.41	385.47	1,619,300
2021-08-23	430.56	430.56	424.90	425.36	387.25	2,375,900
2021-08-20	428.35	431.36	426.91	429.71	391.21	2,401,900
2021-08-19	415.38	428.35	412.40	427.89	389.55	3,204,500
2021-08-18	421.35	421.59	417.09	417.32	379.93	3,037,000
2021-08-17	417.10	422.50	416.63	421.78	383.99	2,258,000
2021-08-16	409.84	417.42	407.33	417.21	379.83	2,377,500
2021-08-13	407.08	410.05	405.92	409.67	372.96	1,537,800
2021-08-12	407.00	408.73	404.30	405.96	369.59	1,939,900
2021-08-11	413.03	413.93	407.51	407.74	371.21	1,542,600
2021-08-10	410.51	413.65	408.57	411.78	374.88	1,441,800
2021-08-09	414.95	416.23	410.35	410.87	374.06	1,509,800
2021-08-06	412.01	416.77	412.01	415.12	377.93	1,944,000
2021-08-05	422.06	422.25	407.89	411.19	374.35	3,598,600
2021-08-04	422.05	423.66	419.71	421.54	383.77	1,995,400
2021-08-03	415.82	422.14	415.08	421.90	384.10	2,496,500
2021-08-02	413.57	416.44	412.81	415.57	378.34	1,806,500
2021-07-30	410.76	413.77	410.25	412.22	375.29	1,864,200
2021-07-29	411.28	412.58	408.42	412.08	375.16	1,597,300
2021-07-28	414.49	414.49	406.80	409.17	372.51	2,446,600
2021-07-27	412.00	415.26	409.46	415.10	377.91	2,630,600
2021-07-26	416.83	417.67	410.90	413.54	376.49	2,232,600
2021-07-23	417.90	419.34	415.99	417.70	380.27	1,611,700
2021-07-22	416.02	416.83	413.73	415.77	378.52	1,421,900
2021-07-21	417.06	417.23	410.83	414.64	377.49	1,863,700
2021-07-20	411.00	417.73	410.61	412.97	375.97	3,186,700

← NewerPage 22 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.