Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	306.59	309.48	301.46	303.68	273.50	3,279,200
2020-10-28	313.33	317.81	307.44	308.00	277.39	3,301,400
2020-10-27	323.06	323.50	319.43	320.51	288.66	2,427,700
2020-10-26	326.32	327.75	318.54	323.06	290.96	2,408,500
2020-10-23	329.16	335.65	328.13	330.60	297.75	2,349,500
2020-10-22	322.32	328.06	322.25	325.73	293.36	2,100,600
2020-10-21	323.41	326.49	322.18	322.79	290.71	2,139,000
2020-10-20	326.62	328.62	323.28	323.41	291.27	1,988,600
2020-10-19	328.54	330.78	322.06	324.22	292.00	2,482,100
2020-10-16	325.46	332.35	324.73	329.90	297.12	3,293,300
2020-10-15	318.85	326.97	316.33	324.57	292.32	3,172,200
2020-10-14	322.07	330.57	320.20	321.85	289.87	4,455,400
2020-10-13	328.50	333.70	327.71	331.42	298.49	2,713,500
2020-10-12	329.12	333.56	329.01	329.97	297.18	2,424,200
2020-10-09	324.66	328.17	323.92	327.84	295.26	2,028,900
2020-10-08	323.43	325.35	320.99	322.41	290.37	2,056,700
2020-10-07	315.82	324.74	315.82	323.17	291.06	2,596,600
2020-10-06	318.95	320.30	313.49	314.45	283.20	2,434,400
2020-10-05	315.07	318.42	313.12	318.15	286.53	1,638,600
2020-10-02	312.10	317.39	308.36	311.98	280.98	2,338,000
2020-10-01	312.91	315.17	309.15	313.07	281.96	2,731,200
2020-09-30	304.02	314.52	303.99	311.77	280.79	3,497,300
2020-09-29	303.67	305.50	300.68	304.15	273.93	1,797,800
2020-09-28	306.39	310.01	302.83	303.23	273.10	2,575,700
2020-09-25	291.25	303.27	291.22	302.50	272.44	2,455,800
2020-09-24	292.19	294.93	289.64	292.66	263.58	2,869,100
2020-09-23	295.00	296.10	291.83	292.14	263.11	3,709,900
2020-09-22	298.44	300.62	292.92	294.26	265.02	3,163,600
2020-09-21	300.47	300.53	291.66	299.19	269.46	4,124,700
2020-09-18	305.01	310.39	303.77	308.02	277.41	3,795,400
2020-09-17	304.50	307.38	302.11	304.98	274.67	2,394,100
2020-09-16	309.07	312.25	306.20	306.52	276.06	3,438,200
2020-09-15	310.05	311.46	306.05	307.23	276.70	1,468,300
2020-09-14	303.01	311.12	303.01	308.57	277.91	1,795,500
2020-09-11	305.07	306.46	297.29	301.48	271.52	3,085,900
2020-09-10	312.73	314.44	303.72	304.60	273.21	2,421,200
2020-09-09	309.68	315.32	308.42	312.02	279.86	2,195,600
2020-09-08	311.03	311.46	303.83	307.25	275.58	2,594,500
2020-09-04	316.48	317.83	306.63	312.00	279.84	2,901,000
2020-09-03	322.00	323.82	313.73	316.23	283.64	3,872,500
2020-09-02	312.56	321.28	312.56	320.24	287.23	2,846,500
2020-09-01	310.16	314.72	310.00	312.83	280.59	2,487,100
2020-08-31	314.89	319.56	312.54	312.55	280.34	4,341,600
2020-08-28	312.34	315.82	308.97	314.37	281.97	2,883,500
2020-08-27	310.41	314.77	305.49	311.67	279.55	2,321,000
2020-08-26	310.98	311.36	303.61	308.82	276.99	3,178,900
2020-08-25	312.20	312.36	307.80	312.22	280.04	1,879,300
2020-08-24	316.81	316.90	306.49	308.84	277.01	2,922,200
2020-08-21	311.28	315.28	310.09	314.14	281.76	2,488,500
2020-08-20	314.83	315.28	312.01	313.33	281.04	2,245,600
2020-08-19	316.77	319.49	315.18	315.40	282.89	2,066,700
2020-08-18	321.98	322.67	315.71	316.81	284.16	2,520,000
2020-08-17	321.45	323.80	319.35	320.51	287.48	2,772,500
2020-08-14	320.54	323.93	318.73	323.70	290.34	1,787,200
2020-08-13	320.68	321.87	317.84	321.52	288.38	2,159,500
2020-08-12	318.00	323.29	317.64	322.27	289.05	2,915,800
2020-08-11	322.92	324.57	314.66	315.55	283.03	3,018,200
2020-08-10	317.00	320.47	315.58	319.10	286.21	2,563,600
2020-08-07	313.34	319.00	313.34	317.03	284.35	2,600,800
2020-08-06	312.00	316.24	310.40	314.06	281.69	3,305,300

← NewerPage 26 of 79 · 4,731 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.