Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	300.14	305.90	300.14	302.20	268.73	3,565,500
2020-02-12	295.00	305.00	294.01	303.48	269.86	6,701,900
2020-02-11	286.85	291.57	285.90	290.79	258.58	2,992,200
2020-02-10	286.23	289.29	285.45	287.03	255.24	3,147,400
2020-02-07	292.87	293.39	288.91	289.22	257.18	3,425,900
2020-02-06	297.00	297.27	290.00	292.46	260.07	3,044,000
2020-02-05	285.60	297.00	285.44	295.73	262.97	5,761,000
2020-02-04	277.28	283.50	276.88	280.84	249.73	4,290,200
2020-02-03	275.13	276.85	270.82	274.02	243.67	5,646,800
2020-01-31	278.17	278.78	271.18	272.45	242.27	5,532,600
2020-01-30	281.84	281.84	275.92	280.98	249.86	4,211,800
2020-01-29	284.00	286.19	280.89	282.90	251.56	3,963,800
2020-01-28	283.91	288.37	283.30	285.87	254.21	4,341,000
2020-01-27	288.00	288.08	280.07	284.09	252.62	4,399,400
2020-01-24	298.34	299.93	291.56	292.81	260.38	3,678,500
2020-01-23	300.01	300.58	296.65	299.46	266.29	3,169,600
2020-01-22	301.99	302.13	297.35	300.59	267.29	3,117,600
2020-01-21	296.89	302.54	296.01	300.53	267.24	4,962,800
2020-01-17	300.01	300.70	295.88	298.47	265.41	4,632,200
2020-01-16	298.00	300.99	295.93	300.74	267.43	3,710,300
2020-01-15	289.02	299.64	289.00	296.41	263.58	6,081,300
2020-01-14	285.60	288.24	284.25	288.24	256.31	6,056,300
2020-01-13	294.37	294.45	285.02	285.85	254.19	6,994,900
2020-01-10	296.07	296.07	292.21	295.13	262.44	2,477,900
2020-01-09	294.29	297.20	293.72	294.22	261.63	2,838,200
2020-01-08	291.50	297.38	290.04	295.90	263.12	3,379,200
2020-01-07	290.70	291.49	287.58	289.79	257.69	2,492,900
2020-01-06	288.00	291.66	287.22	291.55	259.26	3,079,100
2020-01-03	287.27	291.88	284.36	289.54	257.47	2,711,400
2020-01-02	293.98	295.70	289.79	292.50	260.10	2,543,400
2019-12-31	293.66	294.09	291.15	293.98	261.42	2,224,200
2019-12-30	296.05	296.54	293.45	293.85	261.30	1,511,700
2019-12-27	296.01	296.54	295.01	295.97	263.19	1,547,100
2019-12-26	295.30	296.26	294.54	295.65	262.90	1,050,600
2019-12-24	295.26	295.83	293.56	294.54	261.91	714,000
2019-12-23	293.43	295.85	292.81	295.09	262.40	2,098,900
2019-12-20	298.90	300.00	292.51	292.59	260.18	6,608,300
2019-12-19	295.00	297.20	293.62	294.62	261.99	2,905,900
2019-12-18	291.00	294.86	290.99	292.90	260.46	3,621,600
2019-12-17	291.24	292.78	289.17	290.47	258.30	4,409,100
2019-12-16	287.97	295.44	287.06	292.03	259.68	4,663,600
2019-12-13	284.97	287.81	284.12	285.48	253.86	3,599,300
2019-12-12	281.03	283.99	280.04	283.61	252.20	2,996,200
2019-12-11	278.30	280.66	278.03	280.50	249.43	2,751,300
2019-12-10	277.60	279.60	274.01	279.52	248.56	2,515,300
2019-12-09	280.77	280.87	277.42	277.54	246.80	2,697,100
2019-12-06	282.84	283.04	279.11	280.19	249.15	2,828,900
2019-12-05	279.24	282.82	277.48	282.00	249.80	3,357,300
2019-12-04	281.62	281.84	278.64	279.32	247.43	2,694,200
2019-12-03	276.97	278.42	273.85	276.90	245.29	3,239,200
2019-12-02	281.78	282.00	278.57	279.66	247.73	2,517,100
2019-11-29	278.10	280.92	277.33	279.87	247.92	1,520,900
2019-11-27	281.01	281.93	278.69	280.67	248.63	2,323,900
2019-11-26	280.71	282.25	280.16	281.40	249.27	2,998,600
2019-11-25	277.78	283.00	277.01	282.67	250.40	4,082,900
2019-11-22	276.53	277.77	275.00	276.84	245.23	2,802,700
2019-11-21	275.22	277.68	273.91	276.55	244.98	3,309,900
2019-11-20	272.25	276.03	271.24	275.56	244.10	4,141,600
2019-11-19	275.24	275.36	271.55	274.23	242.92	4,002,000
2019-11-18	269.00	278.45	269.00	272.93	241.77	6,985,200

← NewerPage 29 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.