Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	241.92	245.35	241.34	243.50	213.74	2,646,600
2019-05-29	239.85	243.03	237.90	242.40	212.77	3,958,400
2019-05-28	248.50	249.30	241.98	242.06	212.48	6,172,700
2019-05-24	247.25	249.36	245.51	247.63	217.37	2,973,900
2019-05-23	247.98	248.15	244.39	246.50	216.37	3,934,600
2019-05-22	249.10	251.03	248.71	249.34	218.87	4,038,000
2019-05-21	247.01	251.18	246.80	249.94	219.39	5,345,300
2019-05-20	240.00	246.74	239.77	245.99	215.93	5,390,800
2019-05-17	236.17	242.44	235.65	241.38	211.88	4,486,400
2019-05-16	235.89	240.45	235.72	236.79	207.85	4,456,400
2019-05-15	235.00	237.53	232.62	236.08	207.23	5,099,700
2019-05-14	240.64	240.99	236.28	236.43	207.53	5,329,700
2019-05-13	236.45	240.10	236.20	239.55	210.27	4,684,400
2019-05-10	239.97	242.62	236.37	240.59	211.19	4,374,400
2019-05-09	236.60	240.54	235.67	237.97	208.89	4,299,500
2019-05-08	238.00	240.81	235.53	239.15	209.92	3,768,400
2019-05-07	239.19	243.15	236.40	238.05	208.96	5,104,700
2019-05-06	228.17	240.57	227.50	240.50	211.11	7,180,200
2019-05-03	232.84	233.90	227.18	231.95	203.60	4,323,100
2019-05-02	230.90	233.34	228.08	232.45	204.04	5,499,200
2019-05-01	233.07	234.62	230.35	231.95	203.60	4,823,200
2019-04-30	238.08	238.08	230.19	233.07	204.58	7,632,300
2019-04-29	237.40	238.06	234.16	237.45	208.43	5,345,300
2019-04-26	232.14	237.11	231.19	237.00	208.03	6,186,200
2019-04-25	228.53	232.12	228.13	230.79	202.58	5,954,500
2019-04-24	230.09	231.63	227.75	230.35	202.20	6,104,100
2019-04-23	228.25	231.94	226.10	230.58	202.40	10,261,400
2019-04-22	224.00	227.56	221.50	227.11	199.35	11,191,800
2019-04-18	217.14	223.00	214.21	221.75	194.65	13,927,200
2019-04-17	223.79	224.24	208.07	216.84	190.34	22,101,400
2019-04-16	238.01	238.01	215.82	220.96	193.95	27,361,400
2019-04-15	225.77	230.97	224.41	230.20	202.07	10,021,800
2019-04-12	236.50	236.78	220.77	223.22	195.94	13,979,400
2019-04-11	246.05	246.92	232.68	235.42	206.65	8,223,400
2019-04-10	248.78	249.87	245.52	246.03	215.96	2,753,700
2019-04-09	247.57	249.94	245.95	248.79	218.38	2,903,800
2019-04-08	249.68	249.68	246.31	248.75	218.35	2,195,400
2019-04-05	248.95	249.31	245.17	248.78	218.37	3,343,000
2019-04-04	245.48	249.11	244.64	247.39	217.15	2,255,500
2019-04-03	246.31	247.54	244.59	245.84	215.79	2,851,400
2019-04-02	245.51	246.40	242.80	244.41	214.54	4,057,100
2019-04-01	249.71	250.20	243.06	245.54	215.53	4,809,500
2019-03-29	244.29	247.76	241.87	247.26	217.04	4,294,200
2019-03-28	242.59	242.85	238.89	242.23	212.63	3,601,500
2019-03-27	242.94	245.68	238.16	241.71	212.17	4,819,200
2019-03-26	247.26	247.89	241.72	243.39	213.64	4,416,200
2019-03-25	247.42	247.42	240.78	246.86	216.69	4,110,900
2019-03-22	250.57	251.20	246.99	247.09	216.89	3,777,900
2019-03-21	249.19	252.96	248.66	252.02	221.22	2,699,700
2019-03-20	257.43	257.69	249.97	250.50	219.88	4,193,500
2019-03-19	255.95	259.25	255.14	257.13	225.70	4,164,800
2019-03-18	252.66	255.31	250.42	255.00	223.83	3,927,400
2019-03-15	254.34	254.74	249.94	251.40	220.67	6,466,200
2019-03-14	253.00	255.06	252.34	253.27	222.32	3,865,200
2019-03-13	247.96	252.76	247.08	252.25	221.42	4,881,600
2019-03-12	244.95	247.48	243.74	245.88	215.83	4,235,800
2019-03-11	239.21	244.02	236.42	243.15	213.43	4,539,600
2019-03-08	235.15	239.41	234.64	237.29	208.29	4,921,700
2019-03-07	240.30	241.18	235.55	236.70	206.98	5,033,500
2019-03-06	241.74	241.74	237.03	239.07	209.05	4,878,700

← NewerPage 32 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.