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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$350.68$418.411,969,000——
2020-12-30$344.99$411.621,866,000——
2020-12-29$347.35$414.442,275,700——
2020-12-28$345.95$412.772,308,200——
2020-12-24$340.79$406.611,360,600——
2020-12-23$337.59$402.792,348,100——
2020-12-22$335.01$399.712,069,700——
2020-12-21$336.08$400.992,892,700——
2020-12-18$338.38$403.748,742,700——
2020-12-17$341.67$407.662,525,700——
2020-12-16$339.34$404.882,365,600——
2020-12-15$339.67$405.272,616,500——
2020-12-14$336.13$401.052,479,000——
2020-12-11$337.07$402.173,071,700——
2020-12-10$339.65$405.252,896,900——
2020-12-09$344.41$410.932,600,400——
2020-12-08$347.86$415.052,471,200——
2020-12-07$347.86$415.052,999,400——
2020-12-04$349.89$417.473,255,100——
2020-12-03$348.68$414.534,169,200——
2020-12-02$347.56$413.202,864,300——
2020-12-01$341.19$405.633,817,700——
2020-11-30$336.34$399.865,265,700——
2020-11-27$337.94$401.761,558,600——
2020-11-25$333.19$396.123,145,100——
2020-11-24$336.01$399.473,759,700——
2020-11-23$335.06$398.342,535,700——
2020-11-20$334.70$397.913,702,000——
2020-11-19$337.00$400.653,935,600——
2020-11-18$344.51$409.582,722,500——
2020-11-17$352.10$418.602,557,600——
2020-11-16$356.82$424.212,790,100——
2020-11-13$355.67$422.842,442,100——
2020-11-12$354.41$421.352,907,300——
2020-11-11$351.70$418.122,048,200——
2020-11-10$353.69$420.493,733,200——
2020-11-09$350.00$416.104,635,300——
2020-11-06$347.46$413.082,994,900——
2020-11-05$354.40$421.334,786,500——
2020-11-04$354.56$421.5210,344,900——
2020-11-03$321.35$382.044,043,900——
2020-11-02$312.10$371.044,519,000——
2020-10-30$305.14$362.773,556,800——
2020-10-29$303.68$361.033,279,200——
2020-10-28$308.00$366.173,301,400——
2020-10-27$320.51$381.042,427,700——
2020-10-26$323.06$384.072,408,500——
2020-10-23$330.60$393.042,349,500——
2020-10-22$325.73$387.252,100,600——
2020-10-21$322.79$383.752,139,000——
2020-10-20$323.41$384.491,988,600——
2020-10-19$324.22$385.452,482,100——
2020-10-16$329.90$392.213,293,300——
2020-10-15$324.57$385.873,172,200——
2020-10-14$321.85$382.644,455,400——
2020-10-13$331.42$394.012,713,500——
2020-10-12$329.97$392.292,424,200——
2020-10-09$327.84$389.762,028,900——
2020-10-08$322.41$383.302,056,700——
2020-10-07$323.17$384.212,596,600——
2020-10-06$314.45$373.842,434,400——
2020-10-05$318.15$378.241,638,600——
2020-10-02$311.98$370.902,338,000——
2020-10-01$313.07$372.202,731,200——
2020-09-30$311.77$370.653,497,300——
2020-09-29$304.15$361.591,797,800——
2020-09-28$303.23$360.502,575,700——
2020-09-25$302.50$359.632,455,800——
2020-09-24$292.66$347.932,869,100——
2020-09-23$292.14$347.313,709,900——
2020-09-22$294.26$349.843,163,600——
2020-09-21$299.19$355.704,124,700——
2020-09-18$308.02$366.193,795,400——
2020-09-17$304.98$362.582,394,100——
2020-09-16$306.52$364.413,438,200——
2020-09-15$307.23$365.251,468,300——
2020-09-14$308.57$366.851,795,500——
2020-09-11$301.48$358.423,085,900——
2020-09-10$304.60$360.642,421,200——
2020-09-09$312.02$369.432,195,600——
2020-09-08$307.25$363.782,594,500——
2020-09-04$312.00$369.402,901,000——
2020-09-03$316.23$374.413,872,500——
2020-09-02$320.24$379.162,846,500——
2020-09-01$312.83$370.392,487,100——
2020-08-31$312.55$370.054,341,600——
2020-08-28$314.37$372.212,883,500——
2020-08-27$311.67$369.012,321,000——
2020-08-26$308.82$365.643,178,900——
2020-08-25$312.22$369.661,879,300——
2020-08-24$308.84$365.662,922,200——
2020-08-21$314.14$371.942,488,500——
2020-08-20$313.33$370.982,245,600——
2020-08-19$315.40$373.432,066,700——
2020-08-18$316.81$375.102,520,000——
2020-08-17$320.51$379.482,772,500——
2020-08-14$323.70$383.261,787,200——
2020-08-13$321.52$380.672,159,500——
2020-08-12$322.27$381.562,915,800——
2020-08-11$315.55$373.613,018,200——
2020-08-10$319.10$377.812,563,600——
2020-08-07$317.03$375.362,600,800——
2020-08-06$314.06$371.843,305,300——
2020-08-05$312.47$369.962,982,200——
2020-08-04$304.50$360.523,594,900——
2020-08-03$303.61$359.472,628,500——
2020-07-31$302.78$358.493,913,500——
2020-07-30$305.23$361.392,205,300——
2020-07-29$306.68$363.102,672,700——
2020-07-28$299.93$355.112,257,400——
2020-07-27$298.60$353.542,060,500——
2020-07-24$300.79$356.132,415,700——
2020-07-23$302.97$358.712,367,700——
2020-07-22$306.71$363.141,935,800——
2020-07-21$305.11$361.252,340,200——
2020-07-20$303.46$359.292,375,500——
2020-07-17$306.53$362.933,016,500——
2020-07-16$307.15$363.663,844,500——
2020-07-15$304.07$360.015,116,900——
2020-07-14$308.52$365.284,234,900——
2020-07-13$299.71$354.854,263,300——
2020-07-10$291.23$344.812,391,600——
2020-07-09$291.16$344.733,061,700——
2020-07-08$298.36$353.251,987,400——
2020-07-07$296.65$351.232,075,700——
2020-07-06$302.81$358.522,395,000——
2020-07-02$298.26$353.141,971,700——
2020-07-01$297.73$352.512,303,800——
2020-06-30$294.95$349.222,932,900——
2020-06-29$289.76$343.072,356,700——
2020-06-26$286.88$339.665,043,200——
2020-06-25$296.22$350.723,112,500——
2020-06-24$289.18$342.383,399,900——
2020-06-23$297.60$352.354,023,400——
2020-06-22$292.67$346.522,174,100——
2020-06-19$291.24$344.825,172,800——
2020-06-18$291.48$343.632,926,600——
2020-06-17$292.60$344.952,538,000——
2020-06-16$293.00$345.424,245,400——
2020-06-15$286.28$337.504,494,600——
2020-06-12$285.15$336.175,416,800——
2020-06-11$283.73$334.496,638,900——
2020-06-10$305.75$360.453,296,100——
2020-06-09$309.21$364.533,061,500——
2020-06-08$309.48$364.854,635,500——
2020-06-05$311.85$367.645,554,300——
2020-06-04$298.08$351.414,374,300——
2020-06-03$305.35$359.984,360,000——
2020-06-02$306.31$361.112,756,800——
2020-06-01$305.93$360.662,894,000——
2020-05-29$304.85$359.396,251,500——
2020-05-28$303.97$358.354,387,700——
2020-05-27$303.77$358.125,618,900——
2020-05-26$294.89$347.654,567,800——
2020-05-22$289.94$341.812,922,800——
2020-05-21$286.91$338.243,604,900——
2020-05-20$287.99$339.513,200,600——
2020-05-19$289.05$340.763,059,400——
2020-05-18$293.36$345.844,015,100——
2020-05-15$290.96$343.0212,182,800——
2020-05-14$290.61$342.605,704,600——
2020-05-13$278.00$327.745,474,100——
2020-05-12$287.70$339.174,214,300——
2020-05-11$288.69$340.343,490,700——
2020-05-08$287.00$338.353,200,000——
2020-05-07$285.00$335.993,162,300——
2020-05-06$288.77$340.432,579,200——
2020-05-05$293.04$345.472,501,300——
2020-05-04$287.54$338.982,894,200——
2020-05-01$284.51$335.413,526,100——
2020-04-30$292.47$344.807,631,700——
2020-04-29$287.65$339.114,258,400——
2020-04-28$288.36$339.953,862,900——
2020-04-27$293.98$346.583,706,200——
2020-04-24$291.29$343.403,265,000——
2020-04-23$285.33$336.384,420,500——
2020-04-22$277.02$326.583,663,300——
2020-04-21$274.19$323.243,977,500——
2020-04-20$282.14$332.624,072,600——
2020-04-17$290.56$342.545,857,500——
2020-04-16$298.43$351.827,738,900——
2020-04-15$281.68$332.077,841,800——
2020-04-14$270.50$318.894,778,900——
2020-04-13$263.51$310.652,964,900——
2020-04-09$264.13$311.384,923,300——
2020-04-08$267.83$315.756,390,200——
2020-04-07$248.04$292.424,984,100——
2020-04-06$248.34$292.776,365,900——
2020-04-03$229.49$270.554,650,300——
2020-04-02$240.44$283.464,636,800——
2020-04-01$237.32$279.784,548,800——
2020-03-31$249.38$294.005,450,000——
2020-03-30$251.28$296.245,329,000——
2020-03-27$242.45$285.834,879,500——
2020-03-26$255.39$301.087,517,600——
2020-03-25$234.49$276.4410,014,000——
2020-03-24$219.80$259.128,894,400——
2020-03-23$194.86$229.7210,654,500——
2020-03-20$206.59$243.559,364,100——
2020-03-19$219.80$259.128,065,200——
2020-03-18$217.06$255.8912,917,500——
2020-03-17$244.22$287.919,642,200——
2020-03-16$225.04$265.3010,303,500——
2020-03-13$272.04$320.719,308,400——
2020-03-12$250.41$293.9410,496,600——
2020-03-11$277.78$326.067,744,600——
2020-03-10$280.00$328.677,366,000——
2020-03-09$273.44$320.978,070,700——
2020-03-06$283.87$333.215,361,900——
2020-03-05$282.96$332.155,908,400——
2020-03-04$289.42$339.7314,533,000——
2020-03-03$261.40$306.849,188,100——
2020-03-02$273.11$320.588,866,300——
2020-02-28$254.96$299.289,961,000——
2020-02-27$253.92$298.067,604,300——
2020-02-26$263.00$308.726,806,600——
2020-02-25$263.39$309.178,171,200——
2020-02-24$277.79$326.088,790,600——
2020-02-21$301.43$353.832,987,100——
2020-02-20$302.13$354.652,885,500——
2020-02-19$305.31$358.383,021,100——
2020-02-18$302.14$354.663,241,700——
2020-02-14$298.78$350.712,485,600——
2020-02-13$302.20$354.733,565,500——
2020-02-12$303.48$356.236,701,900——
2020-02-11$290.79$341.342,992,200——
2020-02-10$287.03$336.923,147,400——
2020-02-07$289.22$339.493,425,900——
2020-02-06$292.46$343.303,044,000——
2020-02-05$295.73$347.135,761,000——
2020-02-04$280.84$329.664,290,200——
2020-02-03$274.02$321.655,646,800——
2020-01-31$272.45$319.815,532,600——
2020-01-30$280.98$329.824,211,800——
2020-01-29$282.90$332.073,963,800——
2020-01-28$285.87$335.564,341,000——
2020-01-27$284.09$333.474,399,400——
2020-01-24$292.81$343.713,678,500——
2020-01-23$299.46$351.513,169,600——
2020-01-22$300.59$352.843,117,600——
2020-01-21$300.53$352.774,962,800——
2020-01-17$298.47$350.354,632,200——
2020-01-16$300.74$353.023,710,300——
2020-01-15$296.41$347.936,081,300——
2020-01-14$288.24$338.346,056,300——
2020-01-13$285.85$335.546,994,900——
2020-01-10$295.13$346.432,477,900——
2020-01-09$294.22$345.362,838,200——
2020-01-08$295.90$347.333,379,200——
2020-01-07$289.79$340.162,492,900——
2020-01-06$291.55$342.233,079,100——
2020-01-03$289.54$339.872,711,400——
2020-01-02$292.50$343.342,543,400——