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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$54.24$56.994,948,700——
2012-12-28$53.86$56.593,137,400——
2012-12-27$54.44$57.203,245,700——
2012-12-26$54.22$56.973,232,400——
2012-12-24$54.85$57.641,713,900——
2012-12-21$55.03$57.829,440,100——
2012-12-20$55.46$58.285,025,900——
2012-12-19$54.49$57.265,537,600——
2012-12-18$54.95$57.744,637,800——
2012-12-17$54.36$57.126,336,900——
2012-12-14$54.05$56.793,468,700——
2012-12-13$54.38$57.144,911,800——
2012-12-12$55.25$58.067,054,000——
2012-12-11$54.76$57.544,970,400——
2012-12-10$54.19$56.944,113,500——
2012-12-07$53.87$56.614,206,200——
2012-12-06$53.65$56.153,771,900——
2012-12-05$53.84$56.354,495,100——
2012-12-04$53.54$56.045,948,900——
2012-12-03$53.89$56.403,861,300——
2012-11-30$54.39$56.927,818,600——
2012-11-29$54.36$56.8910,911,600——
2012-11-28$52.75$55.215,744,200——
2012-11-27$52.59$55.047,859,400——
2012-11-26$53.53$56.025,692,900——
2012-11-23$53.92$56.431,709,300——
2012-11-21$53.53$56.025,097,000——
2012-11-20$53.14$55.624,737,800——
2012-11-19$52.91$55.385,868,900——
2012-11-16$51.90$54.326,388,000——
2012-11-15$51.25$53.646,668,600——
2012-11-14$51.25$53.645,792,500——
2012-11-13$52.19$54.625,669,900——
2012-11-12$52.20$54.635,944,000——
2012-11-09$52.90$55.378,585,800——
2012-11-08$53.44$55.938,846,100——
2012-11-07$54.26$56.7913,812,600——
2012-11-06$56.39$59.024,880,800——
2012-11-05$55.28$57.866,149,600——
2012-11-02$56.05$58.664,948,200——
2012-11-01$56.95$59.604,833,700——
2012-10-31$56.00$58.614,157,700——
2012-10-26$55.78$58.383,346,700——
2012-10-25$56.21$58.834,701,900——
2012-10-24$55.92$58.534,545,000——
2012-10-23$56.18$58.805,557,400——
2012-10-22$56.54$59.185,723,600——
2012-10-19$55.66$58.255,704,800——
2012-10-18$56.01$58.625,384,500——
2012-10-17$55.99$58.606,255,200——
2012-10-16$56.88$59.537,531,600——
2012-10-15$57.49$60.174,193,300——
2012-10-12$57.07$59.734,283,900——
2012-10-11$57.66$60.355,035,900——
2012-10-10$57.11$59.774,141,500——
2012-10-09$57.47$60.155,093,300——
2012-10-08$57.60$60.286,050,700——
2012-10-05$57.13$59.796,078,300——
2012-10-04$57.97$60.676,897,300——
2012-10-03$56.86$59.514,662,900——
2012-10-02$56.80$59.453,828,700——
2012-10-01$56.46$59.094,424,400——
2012-09-28$55.41$57.995,838,100——
2012-09-27$56.24$58.864,245,400——
2012-09-26$55.78$58.385,562,000——
2012-09-25$56.20$58.826,343,300——
2012-09-24$55.98$58.596,443,800——
2012-09-21$56.18$58.8026,628,600——
2012-09-20$54.94$57.505,776,100——
2012-09-19$54.95$57.516,195,400——
2012-09-18$55.13$57.706,600,300——
2012-09-17$54.48$57.025,481,600——
2012-09-14$54.25$56.7815,735,800——
2012-09-13$53.89$56.406,316,500——
2012-09-12$52.82$55.284,834,000——
2012-09-11$52.80$55.046,575,400——
2012-09-10$53.74$56.025,447,700——
2012-09-07$54.88$57.213,732,700——
2012-09-06$54.89$57.223,741,600——
2012-09-05$54.28$56.584,166,100——
2012-09-04$54.56$56.874,233,900——
2012-08-31$54.30$56.605,070,900——
2012-08-30$54.69$57.015,188,200——
2012-08-29$54.64$56.964,611,900——
2012-08-28$54.33$56.634,611,700——
2012-08-27$54.61$56.924,773,600——
2012-08-24$54.16$56.464,143,200——
2012-08-23$53.92$56.214,450,300——
2012-08-22$53.97$56.265,367,100——
2012-08-21$53.42$55.685,323,300——
2012-08-20$53.20$55.454,930,500——
2012-08-17$53.13$55.384,653,600——
2012-08-16$53.39$55.655,598,900——
2012-08-15$52.82$55.064,647,300——
2012-08-14$51.97$54.173,460,200——
2012-08-13$51.90$54.104,259,900——
2012-08-10$51.90$54.105,381,700——
2012-08-09$52.02$54.224,890,700——
2012-08-08$52.73$54.965,718,000——
2012-08-07$52.54$54.776,590,800——
2012-08-06$51.00$53.164,982,600——
2012-08-03$51.61$53.806,408,000——
2012-08-02$51.10$53.277,320,500——
2012-08-01$51.21$53.387,617,600——
2012-07-31$51.09$53.269,879,500——
2012-07-30$53.26$55.524,405,400——
2012-07-27$53.34$55.608,569,900——
2012-07-26$52.01$54.2110,510,600——
2012-07-25$52.48$54.7019,603,900——
2012-07-24$54.90$57.237,561,100——
2012-07-23$54.51$56.826,037,000——
2012-07-20$55.41$57.768,367,300——
2012-07-19$54.99$57.3216,696,600——
2012-07-18$56.35$58.745,090,200——
2012-07-17$55.90$58.276,180,000——
2012-07-16$55.16$57.503,170,100——
2012-07-13$55.20$57.545,053,000——
2012-07-12$54.57$56.886,079,200——
2012-07-11$56.04$58.425,316,400——
2012-07-10$55.70$58.065,662,700——
2012-07-09$56.09$58.474,241,500——
2012-07-06$55.82$58.194,458,600——
2012-07-05$55.81$58.186,937,800——
2012-07-03$54.88$57.218,460,200——
2012-07-02$56.26$58.6412,997,500——
2012-06-29$58.50$60.9811,121,700——
2012-06-28$59.60$62.1325,319,900——
2012-06-27$59.29$61.807,088,700——
2012-06-26$58.80$61.297,458,200——
2012-06-25$57.69$60.146,884,400——
2012-06-22$59.07$61.577,494,300——
2012-06-21$58.34$60.815,320,500——
2012-06-20$59.60$62.134,344,500——
2012-06-19$60.26$62.818,602,400——
2012-06-18$59.42$61.949,718,000——
2012-06-15$58.90$61.409,021,000——
2012-06-14$59.25$61.766,649,800——
2012-06-13$58.01$60.476,373,600——
2012-06-12$57.84$60.076,023,900——
2012-06-11$57.46$59.676,236,300——
2012-06-08$58.00$60.246,406,900——
2012-06-07$57.45$59.667,249,100——
2012-06-06$57.70$59.926,776,600——
2012-06-05$56.04$58.206,112,200——
2012-06-04$54.91$57.035,508,000——
2012-06-01$55.04$57.165,703,900——
2012-05-31$55.77$57.926,343,300——
2012-05-30$56.17$58.334,398,100——
2012-05-29$56.15$58.315,005,900——
2012-05-25$56.12$58.284,306,500——
2012-05-24$56.22$58.397,192,400——
2012-05-23$55.36$57.494,671,800——
2012-05-22$55.72$57.875,832,200——
2012-05-21$55.55$57.694,825,900——
2012-05-18$53.99$56.076,420,400——
2012-05-17$54.88$57.005,465,300——
2012-05-16$54.90$57.024,036,200——
2012-05-15$54.94$57.065,514,500——
2012-05-14$55.16$57.294,634,300——
2012-05-11$55.20$57.333,937,800——
2012-05-10$55.29$57.424,030,800——
2012-05-09$55.22$57.356,635,800——
2012-05-08$55.82$57.974,702,900——
2012-05-07$55.25$57.384,076,600——
2012-05-04$54.72$56.835,787,500——
2012-05-03$55.72$57.877,296,800——
2012-05-02$56.66$58.845,175,400——
2012-05-01$57.13$59.334,887,100——
2012-04-30$56.15$58.319,874,300——
2012-04-27$57.91$60.147,509,600——
2012-04-26$58.37$60.629,384,700——
2012-04-25$58.87$61.146,091,300——
2012-04-24$58.72$60.985,030,600——
2012-04-23$59.19$61.474,471,400——
2012-04-20$59.51$61.808,378,800——
2012-04-19$58.71$60.9710,754,500——
2012-04-18$57.32$59.536,551,300——
2012-04-17$58.10$60.345,896,300——
2012-04-16$57.36$59.576,628,000——
2012-04-13$58.05$60.295,655,400——
2012-04-12$58.46$60.714,303,200——
2012-04-11$58.02$60.266,496,000——
2012-04-10$57.56$59.785,841,700——
2012-04-09$58.14$60.384,755,600——
2012-04-05$59.01$61.284,826,800——
2012-04-04$59.06$61.344,791,300——
2012-04-03$59.40$61.697,948,100——
2012-04-02$59.12$61.409,105,900——
2012-03-30$58.94$61.2110,802,600——
2012-03-29$58.11$60.3517,258,500——
2012-03-28$55.44$57.585,435,300——
2012-03-27$55.43$57.577,455,900——
2012-03-26$55.10$57.225,098,400——
2012-03-23$53.66$55.736,471,200——
2012-03-22$53.88$55.967,550,900——
2012-03-21$53.97$56.056,252,500——
2012-03-20$54.78$56.895,378,100——
2012-03-19$56.13$58.295,347,700——
2012-03-16$55.59$57.738,510,100——
2012-03-15$55.71$57.864,598,700——
2012-03-14$55.78$57.936,684,000——
2012-03-13$55.33$57.466,497,400——
2012-03-12$55.02$57.144,567,000——
2012-03-09$55.78$57.934,743,200——
2012-03-08$55.61$57.754,883,600——
2012-03-07$54.39$56.494,474,900——
2012-03-06$54.46$56.564,445,700——
2012-03-05$55.04$57.164,739,900——
2012-03-02$55.84$57.994,408,900——
2012-03-01$55.99$58.154,258,200——
2012-02-29$55.75$57.735,582,600——
2012-02-28$55.84$57.824,538,200——
2012-02-27$55.73$57.715,355,900——
2012-02-24$55.65$57.635,004,500——
2012-02-23$54.94$56.897,195,800——
2012-02-22$55.18$57.146,760,100——
2012-02-21$55.32$57.287,502,200——
2012-02-17$54.68$56.626,387,400——
2012-02-16$54.79$56.746,907,700——
2012-02-15$54.62$56.567,009,300——
2012-02-14$54.46$56.395,982,000——
2012-02-13$53.85$55.765,703,700——
2012-02-10$53.32$55.216,574,700——
2012-02-09$53.06$54.949,613,500——
2012-02-08$52.14$53.996,022,000——
2012-02-07$52.03$53.885,243,300——
2012-02-06$51.29$53.118,577,100——
2012-02-03$51.31$53.139,676,900——
2012-02-02$52.54$54.415,319,200——
2012-02-01$53.26$55.157,480,600——
2012-01-31$51.79$53.638,843,000——
2012-01-30$51.07$52.884,852,400——
2012-01-27$51.02$52.837,027,300——
2012-01-26$50.35$52.1413,576,200——
2012-01-25$51.57$53.4013,121,500——
2012-01-24$51.33$53.1510,397,800——
2012-01-23$52.43$54.297,535,900——
2012-01-20$52.27$54.138,873,800——
2012-01-19$52.32$54.1818,656,600——
2012-01-18$53.94$55.868,389,800——
2012-01-17$53.57$55.476,495,700——
2012-01-13$52.70$54.574,995,700——
2012-01-12$52.87$54.754,550,300——
2012-01-11$53.01$54.894,281,600——
2012-01-10$52.62$54.497,063,200——
2012-01-09$52.72$54.595,079,300——
2012-01-06$52.78$54.655,321,700——
2012-01-05$52.59$54.466,330,100——
2012-01-04$52.24$54.095,406,400——
2012-01-03$51.49$53.326,021,000——