Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	398.44	398.76	393.19	396.54	359.69	2,718,600
2021-04-21	398.86	401.48	395.44	398.81	361.75	2,473,300
2021-04-20	389.86	397.88	389.42	396.53	359.68	3,348,100
2021-04-19	390.00	393.39	388.47	389.84	353.62	2,965,400
2021-04-16	393.92	393.92	385.46	391.01	354.68	4,532,400
2021-04-15	380.00	392.36	380.00	390.01	353.77	4,488,300
2021-04-14	375.34	378.01	374.58	375.63	340.73	2,805,600
2021-04-13	376.25	379.31	374.33	374.50	339.70	2,652,300
2021-04-12	374.48	379.83	374.03	376.28	341.32	3,057,300
2021-04-09	368.35	376.61	367.00	376.30	341.33	2,483,200
2021-04-08	363.11	366.91	363.11	364.89	330.98	2,426,700
2021-04-07	364.19	365.88	360.55	365.64	331.66	2,158,900
2021-04-06	368.78	369.79	362.72	364.37	330.51	2,698,600
2021-04-05	369.62	372.63	367.64	370.18	335.78	2,709,400
2021-04-01	372.20	372.69	365.76	367.07	332.96	2,977,700
2021-03-31	372.80	377.00	371.80	372.07	337.50	3,356,500
2021-03-30	377.55	379.88	371.80	373.56	338.85	3,066,000
2021-03-29	376.36	380.50	374.99	379.06	343.84	2,740,400
2021-03-26	371.68	377.06	370.29	376.48	341.50	2,959,800
2021-03-25	370.60	372.11	363.39	371.09	336.61	3,021,500
2021-03-24	366.05	373.80	365.51	370.60	336.16	3,407,800
2021-03-23	368.85	371.54	367.22	368.50	334.26	3,100,100
2021-03-22	365.00	368.58	360.11	366.86	332.77	3,505,200
2021-03-19	361.92	370.46	359.01	365.58	331.61	8,572,900
2021-03-18	352.87	364.32	352.34	362.05	328.41	3,311,600
2021-03-17	355.17	358.07	351.83	352.18	319.45	2,633,100
2021-03-16	353.53	355.36	351.91	354.60	321.65	2,904,200
2021-03-15	356.92	357.94	351.55	353.88	321.00	2,343,400
2021-03-12	353.17	356.82	351.99	356.02	322.94	2,088,700
2021-03-11	350.76	355.97	349.87	353.10	319.16	2,520,500
2021-03-10	353.91	354.48	348.50	349.60	315.99	3,012,300
2021-03-09	352.92	361.25	351.34	351.98	318.14	4,277,600
2021-03-08	347.01	354.00	345.60	350.17	316.51	3,419,900
2021-03-05	335.03	348.29	335.02	347.10	313.73	4,563,100
2021-03-04	334.17	340.84	332.67	333.81	301.72	4,991,600
2021-03-03	333.32	338.16	332.78	332.87	300.87	3,039,700
2021-03-02	335.00	337.67	333.89	334.64	302.47	2,568,900
2021-03-01	334.36	338.91	333.68	334.65	302.48	4,198,900
2021-02-26	330.55	337.91	329.85	332.22	300.28	5,430,000
2021-02-25	331.00	333.60	327.36	328.87	297.25	2,780,100
2021-02-24	328.49	333.60	326.04	332.21	300.27	3,360,500
2021-02-23	329.99	333.94	326.64	329.51	297.83	3,225,700
2021-02-22	321.50	329.05	320.35	327.64	296.14	2,688,300
2021-02-19	328.75	328.85	324.11	324.58	293.38	2,313,800
2021-02-18	325.90	329.58	325.20	328.41	296.84	2,383,500
2021-02-17	323.46	328.60	322.24	326.86	295.44	2,620,000
2021-02-16	327.36	329.84	322.48	324.62	293.41	4,339,000
2021-02-12	331.68	332.40	327.88	328.24	296.69	2,760,800
2021-02-11	335.00	336.65	331.50	333.07	301.05	2,776,700
2021-02-10	332.66	335.76	329.77	333.40	301.35	4,122,700
2021-02-09	323.90	331.04	321.71	329.63	297.94	4,096,900
2021-02-08	327.01	327.02	323.81	324.34	293.16	4,758,200
2021-02-05	332.11	333.48	323.48	324.51	293.31	7,227,900
2021-02-04	332.32	335.29	328.39	329.32	297.66	5,962,200
2021-02-03	338.00	340.16	334.60	337.89	305.41	2,537,100
2021-02-02	337.10	344.64	337.10	338.72	306.16	2,663,700
2021-02-01	335.03	338.15	332.74	334.00	301.89	3,020,200
2021-01-29	336.53	339.02	330.63	333.58	301.51	3,899,200
2021-01-28	336.64	346.58	334.51	338.15	305.64	2,769,900
2021-01-27	337.04	338.00	329.01	332.99	300.98	4,770,900

← NewerPage 24 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.