Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	269.00	278.45	269.00	272.93	241.77	6,985,200
2019-11-15	256.11	275.57	255.36	269.40	238.64	10,136,000
2019-11-14	253.80	256.08	253.47	255.83	226.62	2,101,900
2019-11-13	254.87	256.88	253.19	253.57	224.62	3,289,800
2019-11-12	253.59	255.76	253.41	255.25	226.11	1,892,500
2019-11-11	255.05	256.46	253.33	254.09	225.08	1,765,600
2019-11-08	256.77	258.34	255.00	256.97	227.63	2,200,300
2019-11-07	251.95	256.75	251.26	256.46	227.18	3,646,300
2019-11-06	249.71	251.99	249.09	250.52	221.92	3,668,600
2019-11-05	253.74	254.27	250.09	250.30	221.72	5,393,400
2019-11-04	253.63	253.83	249.91	251.25	222.56	3,186,400
2019-11-01	253.99	256.33	252.16	252.21	223.41	2,919,600
2019-10-31	254.38	255.72	249.91	252.70	223.85	3,960,400
2019-10-30	252.17	255.28	251.98	254.80	225.71	3,299,600
2019-10-29	247.04	253.20	246.31	252.29	223.49	3,528,900
2019-10-28	245.26	248.39	244.92	247.05	218.84	2,957,100
2019-10-25	243.91	246.08	242.15	244.91	216.95	2,815,100
2019-10-24	248.03	248.49	243.91	244.51	216.59	2,546,900
2019-10-23	248.39	251.75	246.73	247.80	219.51	3,706,600
2019-10-22	243.64	251.50	243.15	249.48	221.00	5,660,800
2019-10-21	245.02	245.60	242.15	243.92	216.07	3,029,200
2019-10-18	244.45	246.41	241.76	245.34	217.33	4,922,100
2019-10-17	238.69	244.61	237.27	243.67	215.85	6,301,200
2019-10-16	236.29	237.48	234.08	236.99	209.93	5,368,600
2019-10-15	232.69	239.84	231.09	238.59	211.35	13,397,700
2019-10-14	221.63	223.34	219.90	220.59	195.40	4,075,300
2019-10-11	225.54	228.85	221.59	222.07	196.72	5,891,600
2019-10-10	218.19	224.13	217.52	223.73	198.19	5,252,200
2019-10-09	221.71	223.47	220.17	222.08	196.72	4,483,100
2019-10-08	219.49	221.98	218.40	220.11	194.98	4,817,000
2019-10-07	219.05	222.53	218.99	221.24	195.98	3,843,200
2019-10-04	216.84	219.86	215.14	219.80	194.70	3,700,500
2019-10-03	215.63	216.36	213.05	215.36	190.77	3,375,800
2019-10-02	216.15	219.36	215.28	216.75	192.00	4,921,200
2019-10-01	219.19	219.19	212.08	217.21	192.41	5,523,600
2019-09-30	213.64	218.53	213.12	217.32	192.51	5,286,300
2019-09-27	218.18	218.88	215.02	215.26	190.68	4,834,900
2019-09-26	223.04	223.63	213.43	215.48	190.88	10,444,400
2019-09-25	224.28	226.50	222.13	222.17	196.80	4,658,000
2019-09-24	229.38	229.84	222.92	225.00	199.31	5,006,800
2019-09-23	229.77	230.78	228.32	228.77	202.65	3,281,200
2019-09-20	234.77	235.00	231.92	232.89	206.30	6,220,100
2019-09-19	232.00	233.95	231.23	232.85	206.26	2,666,700
2019-09-18	230.80	233.13	229.23	230.61	204.28	2,960,500
2019-09-17	233.07	233.99	231.17	232.52	205.97	2,392,900
2019-09-16	232.82	236.05	232.15	234.43	207.66	2,973,600
2019-09-13	232.99	236.56	231.54	233.61	206.94	4,523,200
2019-09-12	235.00	236.40	229.70	230.10	202.87	4,713,700
2019-09-11	232.49	234.25	228.58	234.21	206.50	3,168,100
2019-09-10	231.45	234.29	230.83	232.46	204.95	4,257,600
2019-09-09	229.00	232.00	228.56	230.68	203.38	3,895,600
2019-09-06	230.17	231.96	228.59	229.00	201.90	4,183,200
2019-09-05	230.00	231.51	227.58	229.59	202.42	4,256,900
2019-09-04	231.95	232.95	226.50	226.73	199.90	4,526,100
2019-09-03	231.74	232.17	228.47	230.62	203.33	3,382,300
2019-08-30	233.67	235.05	232.29	234.00	206.31	3,384,100
2019-08-29	228.42	232.30	228.01	230.62	203.33	4,052,500
2019-08-28	222.42	229.77	220.78	227.35	200.45	4,847,600
2019-08-27	231.72	232.40	222.60	222.93	196.55	4,988,100
2019-08-26	232.52	234.56	230.46	231.08	203.74	2,918,300

← NewerPage 30 of 79 · 4,732 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.