Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	350.51	351.51	342.57	343.11	310.13	2,467,500
2021-01-25	347.15	350.39	344.60	347.81	314.37	2,506,300
2021-01-22	353.31	354.62	347.54	347.55	314.14	2,585,100
2021-01-21	350.81	360.89	350.74	355.00	320.87	3,749,800
2021-01-20	351.88	352.08	345.83	350.84	317.11	3,036,800
2021-01-19	356.21	356.96	351.56	352.19	318.33	3,361,300
2021-01-15	349.12	353.05	345.74	351.30	317.53	3,777,000
2021-01-14	356.85	358.81	350.42	350.53	316.83	2,919,900
2021-01-13	356.04	356.81	351.23	355.04	320.91	1,974,500
2021-01-12	357.94	360.08	355.23	357.37	323.02	2,372,500
2021-01-11	362.62	364.29	359.19	360.75	326.07	2,695,100
2021-01-08	367.00	367.49	358.76	363.39	328.46	2,947,800
2021-01-07	358.54	366.45	357.92	365.03	329.94	3,366,700
2021-01-06	337.11	359.49	335.11	359.27	324.73	6,561,400
2021-01-05	348.69	351.36	344.48	344.80	311.65	3,160,500
2021-01-04	351.45	352.08	340.38	349.50	315.90	4,203,800
2020-12-31	345.04	351.09	344.05	350.68	316.97	1,969,000
2020-12-30	347.08	349.01	344.47	344.99	311.83	1,866,000
2020-12-29	347.99	351.29	345.00	347.35	313.96	2,275,700
2020-12-28	343.21	347.79	343.06	345.95	312.69	2,308,200
2020-12-24	336.44	341.41	336.44	340.79	308.03	1,360,600
2020-12-23	336.49	341.65	336.03	337.59	305.14	2,348,100
2020-12-22	335.16	336.98	333.47	335.01	302.80	2,069,700
2020-12-21	332.07	336.95	329.40	336.08	303.77	2,892,700
2020-12-18	342.52	342.61	334.00	338.38	305.85	8,742,700
2020-12-17	339.81	342.60	337.31	341.67	308.82	2,525,700
2020-12-16	336.83	341.66	334.26	339.34	306.72	2,365,600
2020-12-15	339.14	341.01	337.04	339.67	307.02	2,616,500
2020-12-14	340.03	343.23	335.86	336.13	303.82	2,479,000
2020-12-11	338.13	338.88	334.33	337.07	304.67	3,071,700
2020-12-10	345.16	345.46	339.26	339.65	307.00	2,896,900
2020-12-09	348.89	349.41	341.61	344.41	311.30	2,600,400
2020-12-08	344.75	349.90	344.08	347.86	314.42	2,471,200
2020-12-07	348.72	349.89	345.22	347.86	314.42	2,999,400
2020-12-04	346.00	351.47	345.75	349.89	316.25	3,255,100
2020-12-03	347.90	352.77	346.49	348.68	314.03	4,169,200
2020-12-02	341.77	351.83	341.50	347.56	313.02	2,864,300
2020-12-01	344.77	354.10	339.93	341.19	307.28	3,817,700
2020-11-30	335.11	337.94	330.29	336.34	302.92	5,265,700
2020-11-27	333.53	338.90	331.84	337.94	304.36	1,558,600
2020-11-25	338.82	338.82	329.14	333.19	300.08	3,145,100
2020-11-24	336.18	340.00	334.43	336.01	302.62	3,759,700
2020-11-23	335.55	336.26	331.59	335.06	301.76	2,535,700
2020-11-20	335.00	337.66	331.71	334.70	301.44	3,702,000
2020-11-19	342.29	343.07	334.33	337.00	303.51	3,935,600
2020-11-18	353.43	354.05	343.09	344.51	310.28	2,722,500
2020-11-17	352.39	353.36	347.50	352.10	317.11	2,557,600
2020-11-16	358.95	359.58	351.01	356.82	321.36	2,790,100
2020-11-13	356.86	357.94	352.79	355.67	320.33	2,442,100
2020-11-12	351.40	360.52	349.75	354.41	319.19	2,907,300
2020-11-11	356.16	356.81	349.41	351.70	316.75	2,048,200
2020-11-10	349.49	355.90	348.17	353.69	318.54	3,733,200
2020-11-09	366.31	367.95	348.98	350.00	315.22	4,635,300
2020-11-06	350.36	352.00	344.57	347.46	312.93	2,994,900
2020-11-05	358.07	360.98	349.68	354.40	319.18	4,786,500
2020-11-04	345.23	360.44	341.14	354.56	319.33	10,344,900
2020-11-03	317.47	326.44	315.02	321.35	289.42	4,043,900
2020-11-02	312.64	312.64	307.36	312.10	281.09	4,519,000
2020-10-30	303.23	307.17	299.60	305.14	274.82	3,556,800
2020-10-29	306.59	309.48	301.46	303.68	273.50	3,279,200

← NewerPage 25 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.