Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	417.24	419.53	406.81	409.06	372.41	3,611,300
2021-07-16	421.36	422.29	417.64	419.70	382.10	2,625,400
2021-07-15	411.91	421.73	407.20	420.05	382.41	3,546,500
2021-07-14	420.77	422.53	413.35	414.74	377.58	3,538,700
2021-07-13	416.38	419.69	415.71	418.54	381.04	2,948,900
2021-07-12	411.02	416.40	410.31	416.04	378.76	2,802,600
2021-07-09	412.53	413.25	410.64	412.11	375.19	2,078,900
2021-07-08	408.61	410.83	405.08	409.95	373.22	2,032,300
2021-07-07	410.35	412.18	407.20	411.66	374.78	2,270,400
2021-07-06	408.67	411.16	405.71	410.26	373.50	2,615,300
2021-07-02	405.09	409.87	403.88	409.36	372.68	1,982,400
2021-07-01	402.03	405.21	401.81	404.89	368.61	2,678,100
2021-06-30	397.54	401.40	396.80	400.44	364.56	2,875,600
2021-06-29	401.97	403.20	397.48	398.10	362.43	2,458,800
2021-06-28	404.95	404.99	397.93	401.46	365.49	3,193,300
2021-06-25	400.10	409.98	399.02	404.95	368.67	16,928,900
2021-06-24	398.32	402.16	396.84	398.87	363.13	3,309,100
2021-06-23	397.82	399.00	395.27	395.56	360.12	2,942,100
2021-06-22	400.61	400.65	397.82	398.69	362.97	3,964,600
2021-06-21	389.37	399.20	389.22	398.07	362.40	3,839,300
2021-06-18	387.28	392.66	387.25	389.37	354.48	5,521,400
2021-06-17	396.00	398.07	394.61	397.35	360.43	3,532,000
2021-06-16	401.10	403.15	396.67	397.25	360.34	3,330,800
2021-06-15	399.96	401.50	396.47	400.28	363.09	2,845,800
2021-06-14	397.30	399.47	395.13	399.16	362.07	2,674,900
2021-06-11	403.35	403.36	394.78	397.89	360.92	3,094,300
2021-06-10	401.91	402.85	398.47	401.49	364.18	4,033,600
2021-06-09	403.33	405.78	400.53	401.10	363.83	1,925,700
2021-06-08	400.72	402.75	398.75	401.74	364.41	3,051,300
2021-06-07	406.96	407.21	398.69	400.25	363.06	3,353,800
2021-06-04	410.96	411.00	404.65	405.64	367.95	2,990,900
2021-06-03	403.50	409.76	402.84	407.96	370.05	2,281,200
2021-06-02	409.14	409.14	404.55	405.85	368.14	2,232,900
2021-06-01	413.73	413.73	406.16	406.72	368.93	2,199,600
2021-05-28	412.70	415.47	410.02	411.92	373.64	2,367,900
2021-05-27	414.92	415.11	410.38	412.70	374.35	2,041,800
2021-05-26	412.10	415.30	411.01	413.21	374.81	1,903,900
2021-05-25	411.85	413.86	408.89	413.05	374.67	2,285,600
2021-05-24	412.37	413.90	409.92	410.95	372.76	1,883,600
2021-05-21	410.76	418.63	409.46	411.63	373.38	4,295,400
2021-05-20	409.53	413.83	408.32	408.64	370.67	2,105,800
2021-05-19	409.49	410.72	404.25	409.50	371.45	2,783,100
2021-05-18	409.69	412.96	406.27	410.38	372.25	2,694,800
2021-05-17	409.31	412.51	408.57	408.63	370.66	1,583,900
2021-05-14	410.99	412.59	408.50	409.80	371.72	2,072,900
2021-05-13	406.28	413.18	404.32	408.56	370.60	2,637,500
2021-05-12	409.29	410.85	404.68	405.37	367.70	2,888,100
2021-05-11	421.00	422.29	410.61	411.70	373.44	3,024,000
2021-05-10	419.27	425.98	418.22	420.89	381.78	2,489,300
2021-05-07	415.00	419.02	414.07	417.65	378.84	1,851,000
2021-05-06	413.00	416.85	412.56	414.97	376.41	3,058,700
2021-05-05	410.50	412.75	406.80	412.50	374.17	2,767,600
2021-05-04	405.48	412.47	403.50	411.34	373.12	3,237,200
2021-05-03	401.00	406.77	400.53	405.90	368.18	2,568,500
2021-04-30	401.00	401.86	398.35	398.80	361.74	2,328,100
2021-04-29	396.75	402.16	396.30	401.55	364.24	1,996,500
2021-04-28	395.18	396.99	393.30	394.59	357.92	1,886,500
2021-04-27	394.66	396.33	392.30	394.50	357.84	1,758,500
2021-04-26	399.81	400.00	395.21	395.86	359.08	1,642,300
2021-04-23	395.62	401.99	394.50	400.31	363.11	2,263,200

← NewerPage 23 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.