Unitedhealth Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 591.92 | 598.93 | 589.95 | 592.23 | 564.62 | 3,423,900 |
| 2024-11-14 | 603.48 | 606.00 | 588.99 | 593.15 | 565.50 | 3,079,200 |
| 2024-11-13 | 613.00 | 613.01 | 603.06 | 605.87 | 577.63 | 3,409,400 |
| 2024-11-12 | 619.58 | 624.48 | 613.78 | 614.67 | 586.02 | 2,809,400 |
| 2024-11-11 | 616.90 | 630.73 | 613.92 | 625.25 | 596.11 | 3,003,200 |
| 2024-11-08 | 609.00 | 619.80 | 605.20 | 615.81 | 587.11 | 3,875,800 |
| 2024-11-07 | 598.69 | 607.64 | 596.15 | 605.45 | 577.23 | 5,254,300 |
| 2024-11-06 | 603.90 | 605.50 | 590.85 | 596.69 | 568.88 | 6,591,300 |
| 2024-11-05 | 558.28 | 568.74 | 554.40 | 567.03 | 540.60 | 2,608,100 |
| 2024-11-04 | 566.74 | 568.59 | 555.42 | 557.77 | 531.77 | 2,656,600 |
| 2024-11-01 | 565.12 | 570.33 | 563.90 | 567.56 | 541.10 | 2,548,300 |
| 2024-10-31 | 560.88 | 568.45 | 560.88 | 564.50 | 538.19 | 2,490,000 |
| 2024-10-30 | 561.25 | 570.31 | 560.95 | 562.96 | 536.72 | 2,323,600 |
| 2024-10-29 | 562.82 | 567.68 | 560.66 | 562.13 | 535.93 | 2,600,300 |
| 2024-10-28 | 566.25 | 568.33 | 562.81 | 565.24 | 538.89 | 1,826,500 |
| 2024-10-25 | 566.16 | 571.50 | 563.61 | 564.56 | 538.24 | 2,513,700 |
| 2024-10-24 | 564.99 | 571.70 | 560.31 | 560.81 | 534.67 | 2,590,200 |
| 2024-10-23 | 572.13 | 574.14 | 560.00 | 564.64 | 538.32 | 2,911,900 |
| 2024-10-22 | 567.85 | 573.04 | 565.49 | 569.86 | 543.30 | 2,593,800 |
| 2024-10-21 | 569.64 | 579.28 | 568.70 | 571.47 | 544.83 | 3,018,000 |
| 2024-10-18 | 566.85 | 570.95 | 563.04 | 569.61 | 543.06 | 3,687,000 |
| 2024-10-17 | 560.58 | 569.47 | 558.72 | 566.03 | 539.65 | 5,588,700 |
| 2024-10-16 | 557.01 | 576.18 | 555.12 | 571.34 | 544.71 | 5,103,900 |
| 2024-10-15 | 552.02 | 569.70 | 543.00 | 556.29 | 530.36 | 11,939,400 |
| 2024-10-14 | 599.11 | 608.63 | 597.38 | 605.40 | 577.18 | 2,447,100 |
| 2024-10-11 | 596.49 | 601.52 | 596.20 | 598.05 | 570.17 | 1,909,700 |
| 2024-10-10 | 595.18 | 598.95 | 592.76 | 597.70 | 569.84 | 2,143,200 |
| 2024-10-09 | 582.16 | 592.80 | 580.61 | 591.22 | 563.66 | 2,207,700 |
| 2024-10-08 | 588.06 | 589.21 | 579.56 | 581.58 | 554.47 | 2,231,400 |
| 2024-10-07 | 588.79 | 592.44 | 583.33 | 583.56 | 556.36 | 2,591,100 |
| 2024-10-04 | 592.13 | 596.13 | 588.44 | 591.20 | 563.64 | 2,462,600 |
| 2024-10-03 | 590.61 | 593.23 | 584.37 | 592.75 | 565.12 | 2,645,800 |
| 2024-10-02 | 604.26 | 604.52 | 584.25 | 592.31 | 564.70 | 3,667,000 |
| 2024-10-01 | 585.00 | 588.70 | 580.77 | 583.30 | 556.11 | 2,648,400 |
| 2024-09-30 | 583.50 | 586.42 | 578.74 | 584.68 | 557.43 | 3,009,700 |
| 2024-09-27 | 577.68 | 586.71 | 576.59 | 581.85 | 554.73 | 2,986,200 |
| 2024-09-26 | 575.00 | 576.60 | 570.91 | 574.81 | 548.02 | 2,751,900 |
| 2024-09-25 | 577.87 | 581.11 | 573.08 | 576.31 | 549.45 | 2,658,800 |
| 2024-09-24 | 570.82 | 577.31 | 566.00 | 575.19 | 548.38 | 3,188,500 |
| 2024-09-23 | 576.49 | 579.43 | 572.00 | 573.41 | 546.68 | 2,386,100 |
| 2024-09-20 | 571.70 | 578.84 | 569.65 | 575.00 | 548.20 | 5,398,700 |
| 2024-09-19 | 583.72 | 584.83 | 574.58 | 577.07 | 550.17 | 2,945,700 |
| 2024-09-18 | 576.86 | 584.52 | 572.31 | 580.65 | 553.58 | 2,988,300 |
| 2024-09-17 | 586.01 | 586.72 | 576.39 | 577.96 | 551.02 | 3,416,000 |
| 2024-09-16 | 595.00 | 598.79 | 587.76 | 589.14 | 561.68 | 2,548,600 |
| 2024-09-13 | 591.08 | 597.68 | 587.23 | 594.32 | 564.61 | 2,241,900 |
| 2024-09-12 | 588.53 | 590.51 | 583.21 | 588.42 | 559.01 | 3,395,800 |
| 2024-09-11 | 589.14 | 591.40 | 578.97 | 589.75 | 560.27 | 3,563,600 |
| 2024-09-10 | 595.21 | 604.80 | 591.15 | 599.03 | 569.09 | 2,863,500 |
| 2024-09-09 | 598.32 | 599.48 | 575.27 | 594.10 | 564.41 | 3,411,400 |
| 2024-09-06 | 595.87 | 600.61 | 592.26 | 596.88 | 567.05 | 2,926,400 |
| 2024-09-05 | 604.19 | 606.00 | 589.67 | 595.49 | 565.73 | 2,144,800 |
| 2024-09-04 | 600.00 | 607.94 | 597.88 | 604.18 | 573.98 | 2,935,000 |
| 2024-09-03 | 592.52 | 600.66 | 591.82 | 598.68 | 568.76 | 3,175,500 |
| 2024-08-30 | 590.00 | 593.26 | 586.59 | 590.20 | 560.70 | 2,944,700 |
| 2024-08-29 | 590.68 | 592.61 | 584.37 | 591.57 | 562.00 | 1,953,200 |
| 2024-08-28 | 589.01 | 592.84 | 583.87 | 588.54 | 559.12 | 1,657,000 |
| 2024-08-27 | 589.47 | 592.34 | 583.78 | 587.35 | 557.99 | 1,581,900 |
| 2024-08-26 | 588.05 | 592.09 | 585.74 | 587.13 | 557.78 | 1,800,000 |
| 2024-08-23 | 581.00 | 585.21 | 578.45 | 584.51 | 555.30 | 2,376,400 |
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.