Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	232.90	235.10	229.38	230.66	203.37	4,826,600
2019-08-22	240.35	240.35	232.67	232.94	205.38	4,498,200
2019-08-21	240.19	241.89	239.30	240.35	211.91	2,761,900
2019-08-20	244.21	244.60	239.92	240.16	211.74	3,201,300
2019-08-19	247.49	248.49	244.09	244.71	215.75	2,672,300
2019-08-16	245.38	247.11	244.18	245.69	216.62	2,810,000
2019-08-15	244.35	245.26	241.45	244.25	215.35	2,513,500
2019-08-14	246.73	248.41	243.01	243.20	214.42	3,464,300
2019-08-13	241.68	250.46	241.51	249.22	219.73	2,763,400
2019-08-12	246.79	247.96	243.03	243.20	214.42	2,667,400
2019-08-09	247.72	250.42	246.14	248.63	219.21	2,535,000
2019-08-08	246.19	247.67	243.37	247.62	218.32	2,830,700
2019-08-07	246.27	247.04	241.26	246.45	217.29	3,205,800
2019-08-06	245.93	248.28	243.57	248.28	218.90	3,533,000
2019-08-05	248.13	249.94	242.59	245.06	216.06	5,812,400
2019-08-02	249.69	251.57	246.10	250.05	220.46	2,677,600
2019-08-01	249.19	251.58	247.28	249.25	219.76	3,613,600
2019-07-31	256.32	257.16	248.48	249.01	219.54	3,532,400
2019-07-30	252.66	255.06	250.47	254.93	224.76	1,908,800
2019-07-29	252.84	255.30	252.34	253.82	223.79	2,005,500
2019-07-26	249.02	253.88	246.51	252.94	223.01	3,362,600
2019-07-25	251.13	252.75	248.29	248.70	219.27	3,362,800
2019-07-24	252.79	252.83	245.13	251.13	221.41	4,864,000
2019-07-23	254.47	256.10	252.02	255.01	224.83	2,889,300
2019-07-22	258.14	258.95	254.53	255.32	225.11	4,104,300
2019-07-19	261.10	262.72	256.40	256.65	226.28	4,413,200
2019-07-18	265.64	266.51	257.26	260.60	229.76	5,825,800
2019-07-17	264.00	268.69	263.50	266.65	235.10	3,995,200
2019-07-16	265.33	267.14	263.19	264.66	233.34	3,121,600
2019-07-15	265.06	267.65	264.25	265.96	234.49	2,611,400
2019-07-12	261.63	266.52	261.63	265.90	234.44	5,336,100
2019-07-11	255.80	261.69	249.05	261.16	230.26	10,268,800
2019-07-10	246.82	249.11	245.48	247.48	218.20	2,753,000
2019-07-09	244.63	246.08	243.69	246.00	216.89	2,774,800
2019-07-08	246.41	247.98	244.88	247.84	218.51	1,902,500
2019-07-05	244.39	248.76	244.06	246.99	217.76	2,965,000
2019-07-03	244.32	247.52	244.04	245.21	216.19	2,559,400
2019-07-02	242.59	243.99	239.54	243.97	215.10	3,863,500
2019-07-01	245.95	246.17	240.72	242.64	213.93	4,102,700
2019-06-28	246.50	246.75	238.65	244.01	215.14	6,727,600
2019-06-27	244.26	248.15	243.16	246.34	217.19	3,366,200
2019-06-26	248.00	248.08	243.13	243.47	214.66	3,852,900
2019-06-25	249.30	251.04	247.42	247.66	218.35	3,182,700
2019-06-24	251.33	252.63	247.86	249.64	220.10	3,163,800
2019-06-21	248.78	253.49	246.90	252.28	222.43	6,323,500
2019-06-20	251.60	252.82	247.40	247.76	218.44	3,800,800
2019-06-19	246.00	251.37	245.51	250.19	220.58	4,204,600
2019-06-18	247.50	249.34	245.15	245.70	216.63	3,482,500
2019-06-17	246.00	247.10	245.22	245.97	216.86	2,270,300
2019-06-14	244.72	246.10	242.79	245.37	216.34	2,165,500
2019-06-13	244.82	245.34	243.12	244.96	215.02	3,107,800
2019-06-12	246.20	246.50	242.30	244.50	214.62	3,251,800
2019-06-11	248.52	250.69	245.73	245.87	215.82	3,043,000
2019-06-10	247.08	249.67	245.99	248.14	217.81	2,331,000
2019-06-07	242.90	247.07	242.19	246.77	216.61	2,837,400
2019-06-06	243.13	243.94	241.73	241.82	212.27	2,630,100
2019-06-05	243.17	245.79	241.23	242.77	213.10	3,194,400
2019-06-04	238.13	241.05	234.83	240.76	211.33	4,992,000
2019-06-03	241.49	243.80	236.02	236.56	207.65	4,999,400
2019-05-31	241.95	243.62	239.48	241.80	212.25	3,285,700

← NewerPage 31 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.