NYSE:UNH | Historical Stock Price | UNITEDHEALTH GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-10-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.53$3.33$20.81$130.01$812.251984-10-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$44.01$44.283,056,800——
2004-12-30$43.92$44.193,060,400——
2004-12-29$43.67$43.943,312,000——
2004-12-28$43.49$43.753,184,400——
2004-12-27$42.83$43.092,981,600——
2004-12-23$42.50$42.762,610,400——
2004-12-22$42.74$43.004,714,800——
2004-12-21$42.61$42.874,816,000——
2004-12-20$42.38$42.635,266,200——
2004-12-17$42.68$42.947,738,800——
2004-12-16$43.03$43.296,913,400——
2004-12-15$43.12$43.384,992,200——
2004-12-14$43.45$43.717,446,600——
2004-12-13$42.87$43.1312,231,200——
2004-12-10$42.38$42.645,186,000——
2004-12-09$42.38$42.637,172,600——
2004-12-08$41.27$41.526,558,800——
2004-12-07$39.85$40.099,265,400——
2004-12-06$40.62$40.867,039,600——
2004-12-03$41.15$41.405,222,800——
2004-12-02$40.92$41.175,520,000——
2004-12-01$41.07$41.3210,310,000——
2004-11-30$41.42$41.6810,285,800——
2004-11-29$41.49$41.745,391,800——
2004-11-26$41.94$42.191,899,600——
2004-11-24$41.13$41.382,930,000——
2004-11-23$41.26$41.514,670,800——
2004-11-22$40.99$41.244,220,000——
2004-11-19$40.86$41.114,417,600——
2004-11-18$41.26$41.524,480,800——
2004-11-17$40.65$40.893,888,400——
2004-11-16$40.38$40.634,560,400——
2004-11-15$40.83$41.086,983,200——
2004-11-12$40.75$41.009,760,200——
2004-11-11$40.85$41.106,447,000——
2004-11-10$40.48$40.737,204,200——
2004-11-09$39.65$39.909,697,200——
2004-11-08$39.73$39.974,736,400——
2004-11-05$39.74$39.987,749,200——
2004-11-04$38.88$39.1111,276,200——
2004-11-03$37.76$37.9911,935,400——
2004-11-02$35.97$36.188,684,200——
2004-11-01$36.11$36.337,565,400——
2004-10-29$36.20$36.426,300,200——
2004-10-28$36.33$36.558,391,400——
2004-10-27$36.40$36.627,764,400——
2004-10-26$35.51$35.7210,955,200——
2004-10-25$34.60$34.816,794,200——
2004-10-22$34.93$35.1410,189,800——
2004-10-21$34.13$34.3315,085,200——
2004-10-20$34.93$35.1421,949,800——
2004-10-19$33.25$33.4543,429,800——
2004-10-18$36.67$36.906,348,000——
2004-10-15$36.67$36.9012,027,400——
2004-10-14$36.33$36.5512,697,200——
2004-10-13$36.01$36.227,235,600——
2004-10-12$36.29$36.516,306,400——
2004-10-11$36.63$36.853,205,800——
2004-10-08$36.70$36.928,382,600——
2004-10-07$37.45$37.676,549,400——
2004-10-06$37.30$37.533,495,600——
2004-10-05$36.90$37.135,189,200——
2004-10-04$36.61$36.835,804,800——
2004-10-01$36.88$37.107,091,400——
2004-09-30$36.87$37.098,119,600——
2004-09-29$36.11$36.3311,144,000——
2004-09-28$36.83$37.068,995,000——
2004-09-27$36.29$36.516,643,600——
2004-09-24$35.67$35.884,486,400——
2004-09-23$35.04$35.264,094,400——
2004-09-22$35.15$35.364,616,600——
2004-09-21$35.26$35.474,668,200——
2004-09-20$34.88$35.092,920,600——
2004-09-17$34.91$35.125,174,400——
2004-09-16$34.89$35.103,947,200——
2004-09-15$35.14$35.357,341,000——
2004-09-14$34.97$35.185,230,200——
2004-09-13$34.51$34.714,433,200——
2004-09-10$34.44$34.642,878,000——
2004-09-09$34.29$34.504,603,200——
2004-09-08$34.30$34.516,229,200——
2004-09-07$34.09$34.305,462,800——
2004-09-03$33.52$33.723,393,800——
2004-09-02$33.67$33.883,614,600——
2004-09-01$33.33$33.543,915,000——
2004-08-31$33.06$33.274,267,400——
2004-08-30$32.58$32.782,512,400——
2004-08-27$32.82$33.022,054,200——
2004-08-26$32.65$32.852,476,000——
2004-08-25$32.58$32.783,121,400——
2004-08-24$32.49$32.693,101,200——
2004-08-23$32.48$32.683,346,200——
2004-08-20$32.79$32.982,773,200——
2004-08-19$32.45$32.653,655,400——
2004-08-18$32.54$32.733,572,400——
2004-08-17$32.50$32.705,296,000——
2004-08-16$32.61$32.813,798,400——
2004-08-13$32.45$32.656,019,600——
2004-08-12$32.13$32.335,930,200——
2004-08-11$32.10$32.296,553,000——
2004-08-10$31.54$31.736,317,400——
2004-08-09$30.68$30.874,370,000——
2004-08-06$30.67$30.866,629,200——
2004-08-05$30.98$31.174,996,400——
2004-08-04$31.17$31.365,282,600——
2004-08-03$31.16$31.346,757,400——
2004-08-02$31.53$31.726,589,800——
2004-07-30$31.45$31.6412,278,400——
2004-07-29$32.01$32.2031,397,000——
2004-07-28$30.90$31.097,769,600——
2004-07-27$30.75$30.9416,582,800——
2004-07-26$31.84$32.047,167,400——
2004-07-23$31.45$31.647,330,400——
2004-07-22$31.97$32.166,478,200——
2004-07-21$32.15$32.355,563,000——
2004-07-20$32.97$33.175,850,600——
2004-07-19$32.67$32.866,634,400——
2004-07-16$32.82$33.029,925,000——
2004-07-15$32.86$33.0515,104,200——
2004-07-14$30.95$31.146,228,600——
2004-07-13$31.00$31.186,332,400——
2004-07-12$30.27$30.454,823,600——
2004-07-09$30.13$30.316,050,800——
2004-07-08$30.17$30.354,545,800——
2004-07-07$30.64$30.824,909,200——
2004-07-06$30.04$30.227,073,200——
2004-07-02$30.48$30.663,731,400——
2004-07-01$30.90$31.095,915,400——
2004-06-30$31.13$31.314,474,600——
2004-06-29$30.71$30.894,138,400——
2004-06-28$30.38$30.566,539,200——
2004-06-25$30.87$31.055,434,800——
2004-06-24$30.65$30.846,023,400——
2004-06-23$30.73$30.926,658,600——
2004-06-22$30.70$30.897,446,000——
2004-06-21$31.12$31.309,431,600——
2004-06-18$32.00$32.194,981,000——
2004-06-17$31.88$32.074,181,000——
2004-06-16$31.90$32.093,614,000——
2004-06-15$31.86$32.054,098,400——
2004-06-14$31.78$31.974,372,800——
2004-06-10$31.93$32.125,122,600——
2004-06-09$32.33$32.524,101,200——
2004-06-08$32.53$32.736,408,600——
2004-06-07$32.76$32.963,784,600——
2004-06-04$32.47$32.675,353,400——
2004-06-03$32.79$32.997,407,400——
2004-06-02$32.84$33.045,960,600——
2004-06-01$32.70$32.907,209,000——
2004-05-28$32.63$32.827,110,800——
2004-05-27$32.22$32.4111,126,800——
2004-05-26$31.50$31.709,423,800——
2004-05-25$31.81$32.005,592,400——
2004-05-24$31.86$32.056,141,800——
2004-05-21$31.60$31.797,680,200——
2004-05-20$31.32$31.517,510,600——
2004-05-19$31.58$31.777,940,400——
2004-05-18$31.48$31.675,195,400——
2004-05-17$31.30$31.495,237,600——
2004-05-14$31.26$31.455,716,400——
2004-05-13$31.16$31.345,878,200——
2004-05-12$30.94$31.136,470,400——
2004-05-11$30.67$30.857,510,800——
2004-05-10$30.17$30.358,979,600——
2004-05-07$30.26$30.456,557,200——
2004-05-06$30.85$31.046,344,200——
2004-05-05$31.27$31.466,424,400——
2004-05-04$30.75$30.947,168,200——
2004-05-03$31.23$31.427,755,200——
2004-04-30$30.74$30.938,378,400——
2004-04-29$31.14$31.336,735,600——
2004-04-28$31.67$31.877,985,400——
2004-04-27$32.26$32.4624,536,600——
2004-04-26$31.95$32.149,575,400——
2004-04-23$32.97$33.182,523,800——
2004-04-22$33.11$33.316,527,400——
2004-04-21$32.38$32.586,768,400——
2004-04-20$31.75$31.946,904,400——
2004-04-19$32.53$32.737,295,400——
2004-04-16$32.71$32.909,732,400——
2004-04-15$31.98$32.1722,416,800——
2004-04-14$33.45$33.655,099,000——
2004-04-13$33.70$33.905,088,600——
2004-04-12$34.04$34.253,295,200——
2004-04-08$33.25$33.452,611,600——
2004-04-07$33.43$33.633,334,200——
2004-04-06$33.59$33.794,191,000——
2004-04-05$33.50$33.705,603,400——
2004-04-02$32.56$32.764,385,000——
2004-04-01$32.49$32.684,411,800——
2004-03-31$32.22$32.423,800,000——
2004-03-30$31.82$32.013,783,800——
2004-03-29$31.63$31.804,554,400——
2004-03-26$31.04$31.213,785,800——
2004-03-25$31.15$31.324,577,800——
2004-03-24$31.00$31.176,591,600——
2004-03-23$31.85$32.034,958,400——
2004-03-22$31.48$31.654,611,000——
2004-03-19$31.74$31.915,538,200——
2004-03-18$32.04$32.224,089,600——
2004-03-17$31.67$31.853,813,200——
2004-03-16$31.46$31.635,380,600——
2004-03-15$31.06$31.233,550,200——
2004-03-12$30.91$31.084,629,800——
2004-03-11$30.31$30.474,574,600——
2004-03-10$30.81$30.985,235,000——
2004-03-09$30.71$30.885,029,400——
2004-03-08$31.23$31.404,818,400——
2004-03-05$31.58$31.766,338,600——
2004-03-04$31.25$31.425,388,400——
2004-03-03$31.16$31.337,821,800——
2004-03-02$30.64$30.815,216,000——
2004-03-01$30.82$30.995,242,000——
2004-02-27$31.00$31.174,890,400——
2004-02-26$30.99$31.166,991,400——
2004-02-25$30.94$31.115,036,600——
2004-02-24$30.96$31.135,143,400——
2004-02-23$30.61$30.784,608,600——
2004-02-20$30.52$30.695,626,600——
2004-02-19$30.53$30.706,757,200——
2004-02-18$30.15$30.326,803,200——
2004-02-17$30.25$30.424,619,800——
2004-02-13$29.83$30.006,720,000——
2004-02-12$29.60$29.778,163,000——
2004-02-11$29.70$29.8710,029,200——
2004-02-10$30.00$30.1711,177,200——
2004-02-09$29.78$29.943,283,400——
2004-02-06$29.81$29.983,985,600——
2004-02-05$29.56$29.735,426,600——
2004-02-04$30.04$30.203,396,800——
2004-02-03$30.05$30.214,115,000——
2004-02-02$30.01$30.188,136,800——
2004-01-30$30.44$30.614,653,400——
2004-01-29$30.46$30.636,065,400——
2004-01-28$29.71$29.884,438,400——
2004-01-27$29.73$29.903,593,000——
2004-01-26$29.95$30.123,292,600——
2004-01-23$29.83$30.005,273,200——
2004-01-22$30.33$30.509,719,200——
2004-01-21$29.22$29.384,043,400——
2004-01-20$29.29$29.454,150,800——
2004-01-16$29.33$29.494,826,200——
2004-01-15$29.15$29.316,498,800——
2004-01-14$28.99$29.155,012,800——
2004-01-13$28.25$28.415,563,000——
2004-01-12$28.35$28.514,224,400——
2004-01-09$28.46$28.614,552,400——
2004-01-08$28.72$28.885,619,200——
2004-01-07$28.66$28.825,916,400——
2004-01-06$28.39$28.558,181,800——
2004-01-05$28.10$28.2616,714,000——
2004-01-02$29.52$29.686,243,600——