Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	306.83	312.96	305.02	312.47	280.26	2,982,200
2020-08-04	301.91	308.86	300.07	304.50	273.12	3,594,900
2020-08-03	303.59	304.91	299.20	303.61	272.32	2,628,500
2020-07-31	303.44	303.74	298.05	302.78	271.57	3,913,500
2020-07-30	301.68	306.46	298.89	305.23	273.77	2,205,300
2020-07-29	301.46	309.75	300.00	306.68	275.07	2,672,700
2020-07-28	297.89	301.40	297.21	299.93	269.02	2,257,400
2020-07-27	298.43	302.13	297.37	298.60	267.82	2,060,500
2020-07-24	303.33	304.28	299.23	300.79	269.79	2,415,700
2020-07-23	308.20	308.50	301.27	302.97	271.74	2,367,700
2020-07-22	304.86	306.91	301.81	306.71	275.10	1,935,800
2020-07-21	305.03	307.00	303.11	305.11	273.66	2,340,200
2020-07-20	306.79	308.60	302.38	303.46	272.18	2,375,500
2020-07-17	309.09	310.97	306.25	306.53	274.94	3,016,500
2020-07-16	305.01	310.85	303.16	307.15	275.49	3,844,500
2020-07-15	301.12	310.69	298.66	304.07	272.73	5,116,900
2020-07-14	297.81	309.74	296.71	308.52	276.72	4,234,900
2020-07-13	292.09	304.52	291.77	299.71	268.82	4,263,300
2020-07-10	294.24	294.24	287.10	291.23	261.21	2,391,600
2020-07-09	295.10	298.55	287.50	291.16	261.15	3,061,700
2020-07-08	297.35	300.87	295.68	298.36	267.61	1,987,400
2020-07-07	300.66	303.56	295.95	296.65	266.07	2,075,700
2020-07-06	303.00	303.49	299.33	302.81	271.60	2,395,000
2020-07-02	300.50	303.08	297.18	298.26	267.52	1,971,700
2020-07-01	295.83	300.40	295.24	297.73	267.04	2,303,800
2020-06-30	288.57	296.45	287.66	294.95	264.55	2,932,900
2020-06-29	288.45	292.28	286.62	289.76	259.89	2,356,700
2020-06-26	295.14	296.58	285.82	286.88	257.31	5,043,200
2020-06-25	288.28	296.78	286.06	296.22	265.69	3,112,500
2020-06-24	293.99	297.10	285.57	289.18	259.37	3,399,900
2020-06-23	294.01	299.28	291.07	297.60	266.93	4,023,400
2020-06-22	289.79	293.00	286.26	292.67	262.50	2,174,100
2020-06-19	294.43	296.52	290.91	291.24	261.22	5,172,800
2020-06-18	290.43	291.78	286.60	291.48	260.32	2,926,600
2020-06-17	295.10	295.10	291.23	292.60	261.32	2,538,000
2020-06-16	295.44	297.57	287.44	293.00	261.67	4,245,400
2020-06-15	278.02	287.00	273.71	286.28	255.67	4,494,600
2020-06-12	290.65	294.10	278.70	285.15	254.66	5,416,800
2020-06-11	303.36	303.36	280.80	283.73	253.39	6,638,900
2020-06-10	308.94	310.31	302.86	305.75	273.06	3,296,100
2020-06-09	309.90	312.65	307.33	309.21	276.15	3,061,500
2020-06-08	308.64	315.84	307.93	309.48	276.39	4,635,500
2020-06-05	304.00	314.28	300.50	311.85	278.51	5,554,300
2020-06-04	303.18	304.47	294.29	298.08	266.21	4,374,300
2020-06-03	307.85	310.12	302.74	305.35	272.70	4,360,000
2020-06-02	305.58	308.10	301.73	306.31	273.56	2,756,800
2020-06-01	304.02	305.98	300.56	305.93	273.22	2,894,000
2020-05-29	304.72	308.37	300.85	304.85	272.26	6,251,500
2020-05-28	305.95	309.66	303.29	303.97	271.47	4,387,700
2020-05-27	297.42	303.80	290.80	303.77	271.29	5,618,900
2020-05-26	296.50	297.03	292.50	294.89	263.36	4,567,800
2020-05-22	287.30	290.24	284.79	289.94	258.94	2,922,800
2020-05-21	286.04	290.13	284.93	286.91	256.23	3,604,900
2020-05-20	292.90	292.90	286.70	287.99	257.20	3,200,600
2020-05-19	290.74	294.63	288.88	289.05	258.15	3,059,400
2020-05-18	298.48	299.72	292.02	293.36	262.00	4,015,100
2020-05-15	292.41	300.00	290.72	290.96	259.85	12,182,800
2020-05-14	275.93	292.45	275.64	290.61	259.54	5,704,600
2020-05-13	284.49	286.40	275.56	278.00	248.28	5,474,100
2020-05-12	291.77	293.15	287.70	287.70	256.94	4,214,300

← NewerPage 27 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.