Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	285.56	290.10	285.26	288.69	257.82	3,490,700
2020-05-08	289.49	290.00	285.66	287.00	256.32	3,200,000
2020-05-07	291.06	292.29	284.52	285.00	254.53	3,162,300
2020-05-06	295.10	297.68	288.44	288.77	257.90	2,579,200
2020-05-05	289.96	296.00	287.29	293.04	261.71	2,501,300
2020-05-04	284.49	287.94	282.11	287.54	256.80	2,894,200
2020-05-01	288.39	289.00	279.60	284.51	254.09	3,526,100
2020-04-30	286.65	295.00	285.52	292.47	261.20	7,631,700
2020-04-29	292.00	292.75	286.10	287.65	256.90	4,258,400
2020-04-28	298.00	298.25	285.62	288.36	257.53	3,862,900
2020-04-27	293.21	296.86	290.63	293.98	262.55	3,706,200
2020-04-24	287.29	291.90	284.00	291.29	260.15	3,265,000
2020-04-23	279.06	288.46	278.54	285.33	254.82	4,420,500
2020-04-22	279.58	283.82	276.71	277.02	247.40	3,663,300
2020-04-21	274.95	280.00	273.25	274.19	244.87	3,977,500
2020-04-20	285.30	289.01	281.27	282.14	251.97	4,072,600
2020-04-17	300.99	304.00	287.10	290.56	259.49	5,857,500
2020-04-16	283.44	300.00	280.01	298.43	266.52	7,738,900
2020-04-15	276.33	282.99	270.68	281.68	251.56	7,841,800
2020-04-14	269.00	273.07	267.00	270.50	241.58	4,778,900
2020-04-13	262.06	264.96	258.18	263.51	235.34	2,964,900
2020-04-09	265.00	270.40	261.60	264.13	235.89	4,923,300
2020-04-08	247.69	269.16	246.26	267.83	239.19	6,390,200
2020-04-07	259.81	266.71	246.54	248.04	221.52	4,984,100
2020-04-06	240.00	249.29	235.12	248.34	221.79	6,365,900
2020-04-03	238.32	239.34	227.27	229.49	204.95	4,650,300
2020-04-02	235.30	242.00	226.03	240.44	214.73	4,636,800
2020-04-01	238.69	246.61	235.44	237.32	211.95	4,548,800
2020-03-31	243.48	254.53	243.00	249.38	222.72	5,450,000
2020-03-30	242.64	254.09	242.64	251.28	224.41	5,329,000
2020-03-27	242.94	251.60	238.24	242.45	216.53	4,879,500
2020-03-26	234.03	257.96	232.30	255.39	228.08	7,517,600
2020-03-25	219.09	247.51	216.00	234.49	209.42	10,014,000
2020-03-24	202.14	220.27	199.00	219.80	196.30	8,894,400
2020-03-23	202.04	205.75	187.72	194.86	174.03	10,654,500
2020-03-20	223.18	232.64	203.46	206.59	184.50	9,364,100
2020-03-19	216.98	226.12	208.94	219.80	196.30	8,065,200
2020-03-18	225.75	231.45	200.19	217.06	193.85	12,917,500
2020-03-17	230.82	248.76	228.29	244.22	218.11	9,642,200
2020-03-16	243.92	245.68	223.95	225.04	200.98	10,303,500
2020-03-13	260.99	273.22	242.27	272.04	242.95	9,308,400
2020-03-12	260.00	272.23	250.00	250.41	222.67	10,496,600
2020-03-11	274.76	285.24	273.26	277.78	247.01	7,744,600
2020-03-10	279.72	283.90	272.50	280.00	248.99	7,366,000
2020-03-09	264.46	281.44	259.24	273.44	243.15	8,070,700
2020-03-06	275.42	284.97	271.90	283.87	252.43	5,361,900
2020-03-05	281.60	289.42	279.94	282.96	251.62	5,908,400
2020-03-04	290.00	295.84	282.21	289.42	257.36	14,533,000
2020-03-03	275.35	280.35	259.23	261.40	232.45	9,188,100
2020-03-02	257.34	273.24	250.32	273.11	242.86	8,866,300
2020-02-28	246.20	257.10	245.30	254.96	226.72	9,961,000
2020-02-27	258.42	262.15	252.07	253.92	225.79	7,604,300
2020-02-26	264.72	269.83	258.71	263.00	233.87	6,806,600
2020-02-25	280.15	281.98	262.01	263.39	234.22	8,171,200
2020-02-24	286.89	288.99	277.64	277.79	247.02	8,790,600
2020-02-21	300.47	302.51	298.61	301.43	268.04	2,987,100
2020-02-20	303.20	304.16	297.89	302.13	268.66	2,885,500
2020-02-19	303.37	306.71	302.73	305.31	271.49	3,021,100
2020-02-18	299.67	303.35	299.00	302.14	268.67	3,241,700
2020-02-14	302.21	303.97	297.31	298.78	265.69	2,485,600

← NewerPage 28 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.