Unitedhealth Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	236.53	243.20	234.94	241.43	211.12	6,924,500
2019-03-04	248.12	248.45	234.51	236.02	206.39	8,646,300
2019-03-01	243.56	248.00	243.56	246.15	215.24	6,921,300
2019-02-28	249.70	251.95	239.15	242.22	211.81	11,034,300
2019-02-27	261.61	261.61	248.94	250.08	218.68	8,952,900
2019-02-26	264.66	265.43	262.80	262.98	229.96	3,212,900
2019-02-25	267.58	268.17	264.38	264.60	231.38	3,679,100
2019-02-22	266.50	268.39	265.95	267.11	233.57	3,191,100
2019-02-21	269.47	269.94	265.10	266.40	232.95	2,554,300
2019-02-20	269.21	270.59	268.18	269.51	235.67	2,802,800
2019-02-19	271.17	272.49	269.28	270.41	236.46	2,486,700
2019-02-15	267.79	271.13	266.62	271.13	237.09	3,673,700
2019-02-14	263.24	267.07	262.71	265.33	232.02	3,015,300
2019-02-13	263.52	266.29	263.15	263.80	230.68	3,066,400
2019-02-12	259.22	264.00	256.92	263.50	230.42	4,327,900
2019-02-11	261.17	261.18	256.34	257.14	224.85	4,856,200
2019-02-08	267.50	268.70	260.32	261.90	229.02	4,547,000
2019-02-07	268.64	270.58	267.26	269.00	235.23	2,458,200
2019-02-06	265.14	269.93	264.98	269.50	235.66	2,570,000
2019-02-05	270.12	272.09	265.84	266.31	232.87	3,597,000
2019-02-04	268.31	268.69	264.27	268.21	234.53	3,398,900
2019-02-01	268.47	269.39	266.03	268.72	234.98	3,946,800
2019-01-31	270.48	271.74	268.99	270.20	236.28	4,055,100
2019-01-30	269.69	272.44	267.19	270.37	236.42	3,659,000
2019-01-29	266.00	268.45	265.44	267.34	233.77	2,173,000
2019-01-28	266.90	266.93	264.61	266.77	233.28	2,837,300
2019-01-25	268.80	270.41	265.70	268.05	234.39	2,809,100
2019-01-24	266.80	268.16	264.26	266.13	232.72	2,927,300
2019-01-23	267.75	269.47	263.67	267.02	233.49	2,971,100
2019-01-22	264.06	267.50	263.74	265.69	232.33	4,052,700
2019-01-18	262.60	266.26	260.42	265.50	232.17	4,844,800
2019-01-17	260.99	261.74	257.89	259.77	227.15	3,583,600
2019-01-16	258.73	262.19	258.17	261.46	228.63	6,069,400
2019-01-15	250.00	256.92	247.00	256.87	224.62	5,325,600
2019-01-14	246.59	249.92	246.11	248.06	216.91	4,955,500
2019-01-11	243.45	247.76	243.27	247.67	216.57	3,967,100
2019-01-10	242.08	245.14	241.41	244.87	214.13	3,374,100
2019-01-09	244.76	246.63	242.06	243.64	213.05	3,425,400
2019-01-08	242.33	244.79	239.71	243.29	212.74	3,618,600
2019-01-07	240.40	241.98	238.23	240.08	209.94	4,133,000
2019-01-04	239.80	243.46	238.80	239.62	209.53	5,367,600
2019-01-03	243.48	243.48	236.13	236.85	207.11	4,623,200
2019-01-02	245.00	246.35	241.47	243.49	212.92	4,063,600
2018-12-31	248.06	250.28	246.94	249.12	217.84	3,123,200
2018-12-28	246.71	249.79	244.81	246.24	215.32	3,312,700
2018-12-27	239.10	245.97	235.24	245.97	215.09	4,295,800
2018-12-26	232.70	243.37	231.81	243.35	212.80	4,159,300
2018-12-24	236.24	237.90	232.56	232.94	203.69	3,091,000
2018-12-21	240.73	247.50	237.45	238.34	208.42	12,209,700
2018-12-20	248.50	249.01	240.05	242.44	212.00	7,311,700
2018-12-19	252.37	256.56	247.59	250.31	218.88	5,468,500
2018-12-18	259.70	259.99	248.20	252.97	221.21	5,065,500
2018-12-17	261.04	262.75	256.73	258.07	225.67	5,806,800
2018-12-14	270.36	270.57	263.71	265.02	231.75	3,360,500
2018-12-13	270.86	273.32	269.62	272.15	237.98	2,350,400
2018-12-12	271.95	274.56	270.49	270.64	236.66	3,167,900
2018-12-11	269.58	271.53	265.67	267.22	233.67	3,102,800
2018-12-10	268.59	269.00	260.23	266.53	233.07	4,061,300
2018-12-07	273.76	276.42	267.28	269.18	235.38	3,506,900
2018-12-06	273.02	276.94	265.25	276.85	242.09	6,694,600

← NewerPage 33 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.