UnitedHealth Group Incorporated - Price History
Monthly price history for UNH (UnitedHealth Group Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $493.18 | $493.18 |
| March 2024 | $494.70 | $494.70 |
| February 2024 | $491.66 | $493.60 |
| January 2024 | $509.73 | $511.74 |
| December 2023 | $524.40 | $526.47 |
| November 2023 | $548.93 | $552.97 |
| October 2023 | $531.64 | $535.56 |
| September 2023 | $500.50 | $504.19 |
| August 2023 | $471.26 | $476.58 |
| July 2023 | $500.72 | $506.37 |
| June 2023 | $475.28 | $480.64 |
| May 2023 | $479.86 | $487.24 |
| April 2023 | $484.63 | $492.09 |
| March 2023 | $465.43 | $472.59 |
| February 2023 | $467.06 | $475.94 |
| January 2023 | $489.88 | $499.19 |
| December 2022 | $520.29 | $530.18 |
| November 2022 | $535.89 | $547.76 |
| October 2022 | $543.12 | $555.15 |
| September 2022 | $494.10 | $505.04 |
| August 2022 | $506.49 | $519.33 |
| July 2022 | $528.93 | $542.34 |
| June 2022 | $500.93 | $513.63 |
| May 2022 | $482.78 | $496.78 |
| April 2022 | $494.21 | $508.55 |
| March 2022 | $495.59 | $509.97 |
| February 2022 | $461.09 | $475.87 |
| January 2022 | $457.89 | $472.57 |
| December 2021 | $486.54 | $502.14 |
| November 2021 | $429.02 | $444.22 |
| October 2021 | $444.72 | $460.47 |
| September 2021 | $377.37 | $390.74 |
| August 2021 | $400.62 | $416.27 |
| July 2021 | $396.73 | $412.22 |
| June 2021 | $385.39 | $400.44 |
| May 2021 | $394.99 | $411.92 |
| April 2021 | $382.41 | $398.80 |
| March 2021 | $356.78 | $372.07 |
| February 2021 | $317.44 | $332.22 |
| January 2021 | $318.74 | $333.58 |
| December 2020 | $335.08 | $350.68 |
| November 2020 | $320.22 | $336.34 |
| October 2020 | $290.52 | $305.14 |
| September 2020 | $296.83 | $311.77 |
| August 2020 | $296.35 | $312.55 |
| July 2020 | $287.09 | $302.78 |
| June 2020 | $279.66 | $294.95 |
| May 2020 | $287.81 | $304.85 |
| April 2020 | $276.12 | $292.47 |
| March 2020 | $235.44 | $249.38 |
| February 2020 | $239.67 | $254.96 |
| January 2020 | $256.11 | $272.45 |
| December 2019 | $276.35 | $293.98 |
| November 2019 | $262.08 | $279.87 |
| October 2019 | $236.64 | $252.70 |
| September 2019 | $203.51 | $217.32 |
| August 2019 | $218.10 | $234 |
| July 2019 | $232.09 | $249.01 |
| June 2019 | $227.43 | $244.01 |
| May 2019 | $224.37 | $241.80 |
| April 2019 | $216.27 | $233.07 |
| March 2019 | $229.44 | $247.26 |
| February 2019 | $223.91 | $242.22 |
| January 2019 | $249.77 | $270.20 |
| December 2018 | $230.29 | $249.12 |
| November 2018 | $260.09 | $281.36 |
| October 2018 | $240.82 | $261.35 |
| September 2018 | $245.14 | $266.04 |
| August 2018 | $246.54 | $268.46 |
| July 2018 | $232.55 | $253.22 |
| June 2018 | $225.31 | $245.34 |
| May 2018 | $221.01 | $241.51 |
| April 2018 | $216.34 | $236.40 |
| March 2018 | $195.84 | $214 |
| February 2018 | $206.28 | $226.16 |
| January 2018 | $215.97 | $236.78 |
| December 2017 | $201.08 | $220.46 |
| November 2017 | $208.12 | $228.17 |
| October 2017 | $191.10 | $210.22 |
| September 2017 | $178.04 | $195.85 |
| August 2017 | $180.12 | $198.90 |
| July 2017 | $173.70 | $191.81 |
| June 2017 | $167.92 | $185.42 |
| May 2017 | $157.99 | $175.18 |
| April 2017 | $157.72 | $174.88 |
| March 2017 | $147.92 | $164.01 |
| February 2017 | $148.60 | $165.38 |
| January 2017 | $145.65 | $162.10 |
| December 2016 | $143.80 | $160.04 |
| November 2016 | $142.25 | $158.32 |
| October 2016 | $126.48 | $141.33 |
| September 2016 | $125.30 | $140 |
| August 2016 | $121.20 | $136.05 |
| July 2016 | $127.57 | $143.20 |
| June 2016 | $125.79 | $141.20 |
| May 2016 | $118.54 | $133.67 |
| April 2016 | $116.78 | $131.68 |
| March 2016 | $114.31 | $128.90 |
| February 2016 | $105.18 | $119.10 |
| January 2016 | $101.70 | $115.16 |
| December 2015 | $103.90 | $117.64 |
| November 2015 | $99.11 | $112.71 |
| October 2015 | $103.57 | $117.78 |
| September 2015 | $102.02 | $116.01 |
| August 2015 | $101.30 | $115.70 |
| July 2015 | $106.30 | $121.40 |
| June 2015 | $106.82 | $122 |
| May 2015 | $104.81 | $120.21 |
| April 2015 | $97.13 | $111.40 |
| March 2015 | $103.14 | $118.29 |
| February 2015 | $98.74 | $113.63 |
| January 2015 | $92.33 | $106.25 |
| December 2014 | $87.84 | $101.09 |
| November 2014 | $85.38 | $98.63 |
| October 2014 | $82.25 | $95.01 |
| September 2014 | $74.67 | $86.25 |
| August 2014 | $74.72 | $86.68 |
| July 2014 | $69.87 | $81.05 |
| June 2014 | $70.47 | $81.75 |
| May 2014 | $68.32 | $79.63 |
| April 2014 | $64.38 | $75.04 |
| March 2014 | $70.35 | $81.99 |
| February 2014 | $66.06 | $77.27 |
| January 2014 | $61.79 | $72.28 |
| December 2013 | $64.38 | $75.30 |
| November 2013 | $63.43 | $74.48 |
| October 2013 | $58.14 | $68.26 |
| September 2013 | $60.99 | $71.61 |
| August 2013 | $60.87 | $71.74 |
| July 2013 | $61.81 | $72.85 |
| June 2013 | $55.56 | $65.48 |
| May 2013 | $52.91 | $62.63 |
| April 2013 | $50.63 | $59.93 |
| March 2013 | $48.33 | $57.21 |
| February 2013 | $44.98 | $53.45 |
| January 2013 | $46.46 | $55.21 |
| December 2012 | $45.64 | $54.24 |
| November 2012 | $45.59 | $54.39 |
| October 2012 | $46.94 | $56 |
| September 2012 | $46.44 | $55.41 |
| August 2012 | $45.33 | $54.30 |
| July 2012 | $42.65 | $51.09 |
| June 2012 | $48.84 | $58.50 |
| May 2012 | $46.38 | $55.77 |
| April 2012 | $46.70 | $56.15 |
| March 2012 | $49.02 | $58.94 |
| February 2012 | $46.23 | $55.75 |
| January 2012 | $42.95 | $51.79 |
| December 2011 | $42.03 | $50.68 |
| November 2011 | $40.31 | $48.77 |
| October 2011 | $39.66 | $47.99 |
| September 2011 | $38.12 | $46.12 |
| August 2011 | $39.14 | $47.52 |
| July 2011 | $40.88 | $49.63 |
| June 2011 | $42.48 | $51.58 |
| May 2011 | $40.18 | $48.95 |
| April 2011 | $40.42 | $49.23 |
| March 2011 | $37.11 | $45.20 |
| February 2011 | $34.86 | $42.58 |
| January 2011 | $33.60 | $41.05 |
| December 2010 | $29.56 | $36.11 |
| November 2010 | $29.80 | $36.52 |
| October 2010 | $29.41 | $36.05 |
| September 2010 | $28.65 | $35.11 |
| August 2010 | $25.78 | $31.72 |
| July 2010 | $24.75 | $30.45 |
| June 2010 | $23.09 | $28.40 |
| May 2010 | $23.53 | $29.07 |
| April 2010 | $24.54 | $30.31 |
| March 2010 | $26.42 | $32.67 |
| February 2010 | $27.38 | $33.86 |
| January 2010 | $26.69 | $33 |
| December 2009 | $24.65 | $30.48 |
| November 2009 | $23.19 | $28.67 |
| October 2009 | $20.99 | $25.95 |
| September 2009 | $20.25 | $25.04 |
| August 2009 | $22.64 | $28 |
| July 2009 | $22.69 | $28.06 |
| June 2009 | $20.20 | $24.98 |
| May 2009 | $21.51 | $26.60 |
| April 2009 | $19.02 | $23.52 |
| March 2009 | $16.93 | $20.93 |
| February 2009 | $15.87 | $19.65 |
| January 2009 | $22.88 | $28.33 |
| December 2008 | $21.48 | $26.60 |
| November 2008 | $16.97 | $21.01 |
| October 2008 | $19.16 | $23.73 |
| September 2008 | $20.50 | $25.39 |
| August 2008 | $24.59 | $30.45 |
| July 2008 | $22.68 | $28.08 |
| June 2008 | $21.20 | $26.25 |
| May 2008 | $27.63 | $34.21 |
| April 2008 | $26.35 | $32.63 |
| March 2008 | $27.75 | $34.36 |
| February 2008 | $37.50 | $46.48 |
| January 2008 | $41.02 | $50.84 |
| December 2007 | $46.96 | $58.20 |
| November 2007 | $44.38 | $55 |
| October 2007 | $39.66 | $49.15 |
| September 2007 | $39.08 | $48.43 |
| August 2007 | $40.35 | $50.01 |
| July 2007 | $39.08 | $48.43 |
| June 2007 | $41.26 | $51.14 |
| May 2007 | $44.19 | $54.77 |
| April 2007 | $42.81 | $53.06 |
| March 2007 | $42.74 | $52.97 |
| February 2007 | $42.08 | $52.18 |
| January 2007 | $42.14 | $52.26 |
| December 2006 | $43.33 | $53.73 |
| November 2006 | $39.58 | $49.08 |
| October 2006 | $39.34 | $48.78 |
| September 2006 | $39.68 | $49.20 |
| August 2006 | $41.89 | $51.95 |
| July 2006 | $38.57 | $47.83 |
| June 2006 | $36.11 | $44.78 |
| May 2006 | $35.45 | $43.96 |
| April 2006 | $40.11 | $49.74 |
| March 2006 | $45.05 | $55.86 |
| February 2006 | $46.93 | $58.23 |
| January 2006 | $47.89 | $59.42 |
| December 2005 | $50.08 | $62.14 |
| November 2005 | $48.25 | $59.86 |
| October 2005 | $46.66 | $57.89 |
| September 2005 | $45.30 | $56.20 |
| August 2005 | $41.51 | $51.50 |
| July 2005 | $42.15 | $52.30 |
| June 2005 | $42.02 | $52.14 |
| May 2005 | $39.16 | $48.58 |
| April 2005 | $38.09 | $94.51 |
| March 2005 | $38.44 | $95.38 |
| February 2005 | $36.73 | $91.16 |
| January 2005 | $35.82 | $88.90 |
| December 2004 | $35.46 | $88.03 |
| November 2004 | $33.38 | $82.85 |
| October 2004 | $29.17 | $72.40 |
| September 2004 | $29.71 | $73.74 |
| August 2004 | $26.64 | $66.13 |
| July 2004 | $25.34 | $62.90 |
| June 2004 | $25.08 | $62.25 |
| May 2004 | $26.29 | $65.25 |
| April 2004 | $24.77 | $61.48 |
| March 2004 | $25.96 | $64.44 |
| February 2004 | $24.97 | $62 |
| January 2004 | $24.52 | $60.88 |
| December 2003 | $23.43 | $58.18 |
| November 2003 | $21.70 | $53.90 |
| October 2003 | $20.49 | $50.88 |
| September 2003 | $20.26 | $50.32 |
| August 2003 | $19.90 | $49.43 |
| July 2003 | $20.98 | $52.09 |
| June 2003 | $20.24 | $50.25 |
| May 2003 | $19.32 | $95.94 |
| April 2003 | $18.55 | $92.13 |
| March 2003 | $18.46 | $91.67 |
| February 2003 | $16.69 | $82.90 |
| January 2003 | $17.69 | $87.90 |
| December 2002 | $16.81 | $83.50 |
| November 2002 | $16.39 | $81.45 |
| October 2002 | $18.31 | $90.95 |
| September 2002 | $17.56 | $87.22 |
| August 2002 | $17.78 | $88.35 |
| July 2002 | $17.64 | $87.66 |
| June 2002 | $18.43 | $91.55 |
| May 2002 | $18.28 | $90.80 |
| April 2002 | $17.67 | $87.81 |
| March 2002 | $15.38 | $76.42 |
| February 2002 | $14.58 | $72.49 |
| January 2002 | $14.96 | $74.35 |
| December 2001 | $14.24 | $70.77 |
| November 2001 | $14.38 | $71.45 |
| October 2001 | $13.23 | $65.75 |
| September 2001 | $13.38 | $66.50 |
| August 2001 | $13.69 | $68.06 |
| July 2001 | $13.56 | $67.42 |
| June 2001 | $12.42 | $61.75 |
| May 2001 | $11.57 | $57.50 |
| April 2001 | $13.17 | $65.48 |
| March 2001 | $11.92 | $59.26 |
| February 2001 | $11.91 | $59.23 |
| January 2001 | $11.34 | $56.41 |
| December 2000 | $12.34 | $61.38 |
| November 2000 | $11.80 | $117.31 |
| October 2000 | $11 | $109.38 |
| September 2000 | $9.93 | $98.75 |
| August 2000 | $9.50 | $94.50 |
| July 2000 | $8.23 | $81.81 |
| June 2000 | $8.62 | $85.75 |
| May 2000 | $7.50 | $74.56 |
| April 2000 | $6.70 | $66.69 |
| March 2000 | $6 | $59.62 |
| February 2000 | $5.14 | $51.12 |
| January 2000 | $5.33 | $53 |
| December 1999 | $5.34 | $53.12 |
| November 1999 | $5.22 | $51.94 |
| October 1999 | $5.19 | $51.69 |
| September 1999 | $4.89 | $48.69 |
| August 1999 | $6.11 | $60.81 |
| July 1999 | $6.13 | $61 |
| June 1999 | $6.29 | $62.62 |
| May 1999 | $5.86 | $58.31 |
| April 1999 | $5.64 | $56.12 |
| March 1999 | $5.29 | $52.62 |
| February 1999 | $4.95 | $49.31 |
| January 1999 | $4.49 | $44.75 |
| December 1998 | $4.32 | $43.06 |
| November 1998 | $4.53 | $45.12 |
| October 1998 | $4.32 | $43 |
| September 1998 | $3.52 | $35 |
| August 1998 | $3.63 | $36.12 |
| July 1998 | $5.67 | $56.50 |
| June 1998 | $6.40 | $63.69 |
| May 1998 | $6.43 | $64 |
| April 1998 | $7.06 | $70.25 |
| March 1998 | $6.50 | $64.75 |
| February 1998 | $6.09 | $60.69 |
| January 1998 | $5.14 | $51.25 |
| December 1997 | $4.99 | $49.69 |
| November 1997 | $5.23 | $52.06 |
| October 1997 | $4.65 | $46.31 |
| September 1997 | $5.02 | $50 |
| August 1997 | $4.88 | $48.62 |
| July 1997 | $5.72 | $57 |
| June 1997 | $5.22 | $52 |
| May 1997 | $5.67 | $56.50 |
| April 1997 | $4.88 | $48.62 |
| March 1997 | $4.78 | $47.62 |
| February 1997 | $5.02 | $50 |
| January 1997 | $4.89 | $48.75 |
| December 1996 | $4.51 | $45 |
| November 1996 | $4.33 | $43.12 |
| October 1996 | $3.79 | $37.75 |
| September 1996 | $4.18 | $41.62 |
| August 1996 | $3.88 | $38.62 |
| July 1996 | $3.39 | $33.75 |
| June 1996 | $5.07 | $50.50 |
| May 1996 | $5.50 | $54.88 |
| April 1996 | $5.87 | $58.50 |
| March 1996 | $6.17 | $61.50 |
| February 1996 | $6.53 | $65.12 |
| January 1996 | $6.29 | $62.75 |
| December 1995 | $6.56 | $65.38 |
| November 1995 | $6.30 | $62.88 |
| October 1995 | $5.33 | $53.12 |
| September 1995 | $4.90 | $48.88 |
| August 1995 | $4.24 | $42.25 |
| July 1995 | $4.51 | $45 |
| June 1995 | $4.15 | $41.38 |
| May 1995 | $3.74 | $37.25 |
| April 1995 | $3.64 | $36.25 |
| March 1995 | $4.69 | $46.75 |
| February 1995 | $4.31 | $43 |
| January 1995 | $4.86 | $48.50 |
| December 1994 | $4.52 | $45.12 |
| November 1994 | $4.77 | $47.62 |
| October 1994 | $5.29 | $52.75 |
| September 1994 | $5.31 | $53 |
| August 1994 | $5.24 | $52.25 |
| July 1994 | $4.56 | $45.50 |
| June 1994 | $4.52 | $45.12 |
| May 1994 | $4.82 | $48.12 |
| April 1994 | $4.16 | $41.50 |
| March 1994 | $4.28 | $42.75 |
| February 1994 | $4.14 | $82.62 |
| January 1994 | $4.28 | $85.50 |
| December 1993 | $3.80 | $75.88 |
| November 1993 | $3.62 | $72.38 |
| October 1993 | $3.50 | $69.88 |
| September 1993 | $3.44 | $68.62 |
| August 1993 | $2.97 | $59.25 |
| July 1993 | $3.16 | $63.12 |
| June 1993 | $3.22 | $64.25 |
| May 1993 | $2.99 | $59.75 |
| April 1993 | $2.70 | $54 |
| March 1993 | $2.58 | $51.50 |
| February 1993 | $2.21 | $44.25 |
| January 1993 | $3.23 | $64.50 |
| December 1992 | $2.85 | $56.88 |
| November 1992 | $2.73 | $54.50 |
| October 1992 | $2.61 | $52.12 |
| September 1992 | $2.51 | $50.25 |
| August 1992 | $2.13 | $85.25 |
| July 1992 | $2.30 | $92 |
| June 1992 | $2.08 | $83 |
| May 1992 | $2.22 | $88.75 |
| April 1992 | $1.91 | $76.50 |
| March 1992 | $1.98 | $79.25 |
| February 1992 | $2 | $80 |
| January 1992 | $2.08 | $83.25 |
| December 1991 | $1.86 | $74.50 |
| November 1991 | $1.50 | $60.12 |
| October 1991 | $1.60 | $64 |
| September 1991 | $1.35 | $54 |
| August 1991 | $1.29 | $51.50 |
| July 1991 | $1.26 | $50.25 |
| June 1991 | $1.12 | $44.88 |
| May 1991 | $1.23 | $49 |
| April 1991 | $0.98 | $39.37 |
| March 1991 | $0.98 | $39.25 |
| February 1991 | $0.75 | $30.12 |
| January 1991 | $0.69 | $27.50 |
| December 1990 | $0.58 | $23.25 |
| November 1990 | $0.51 | $20.25 |
| October 1990 | $0.44 | $17.63 |
| September 1990 | $0.40 | $16.12 |
| August 1990 | $0.43 | $17.12 |
| July 1990 | $0.47 | $19 |
| June 1990 | $0.43 | $17.25 |
| May 1990 | $0.38 | $15.12 |
| April 1990 | $0.27 | $10.75 |
| March 1990 | $0.24 | $9.75 |
| February 1990 | $0.23 | $9.37 |
| January 1990 | $0.23 | $9.25 |
| December 1989 | $0.30 | $12.12 |
| November 1989 | $0.30 | $12.12 |
| October 1989 | $0.26 | $10.50 |
| September 1989 | $0.29 | $11.75 |
| August 1989 | $0.29 | $11.63 |
| July 1989 | $0.26 | $10.25 |
| June 1989 | $0.22 | $8.75 |
| May 1989 | $0.22 | $9 |
| April 1989 | $0.20 | $7.88 |
| March 1989 | $0.18 | $7.12 |
| February 1989 | $0.16 | $6.37 |
| January 1989 | $0.13 | $5.12 |
| December 1988 | $0.11 | $4.50 |
| November 1988 | $0.10 | $3.88 |
| October 1988 | $0.10 | $4 |
| September 1988 | $0.10 | $4 |
| August 1988 | $0.09 | $3.75 |
| July 1988 | $0.10 | $4 |
| June 1988 | $0.10 | $3.88 |
| May 1988 | $0.11 | $4.50 |
| April 1988 | $0.12 | $4.63 |
| March 1988 | $0.12 | $4.88 |
| February 1988 | $0.12 | $4.63 |
| January 1988 | $0.12 | $4.63 |
| December 1987 | $0.09 | $3.63 |
| November 1987 | $0.09 | $3.75 |
| October 1987 | $0.10 | $4 |
| September 1987 | $0.15 | $6 |
| August 1987 | $0.12 | $4.88 |
| July 1987 | $0.15 | $5.88 |
| June 1987 | $0.16 | $6.63 |
| May 1987 | $0.14 | $5.63 |
| April 1987 | $0.12 | $5 |
| March 1987 | $0.20 | $7.88 |
| February 1987 | $0.19 | $7.63 |
| January 1987 | $0.18 | $7 |
| December 1986 | $0.21 | $8.37 |
| November 1986 | $0.21 | $8.25 |
| October 1986 | $0.22 | $8.63 |
| September 1986 | $0.23 | $9.25 |
| August 1986 | $0.25 | $9.88 |
| July 1986 | $0.28 | $11.25 |
| June 1986 | $0.32 | $12.63 |
| May 1986 | $0.36 | $14.25 |
| April 1986 | $0.35 | $14.12 |
| March 1986 | $0.37 | $15 |
| February 1986 | $0.35 | $13.88 |
| January 1986 | $0.32 | $12.75 |
| December 1985 | $0.26 | $10.25 |
| November 1985 | $0.25 | $10 |
| October 1985 | $0.24 | $9.63 |
| September 1985 | $0.19 | $7.75 |
| August 1985 | $0.26 | $10.56 |
| July 1985 | $0.29 | $11.75 |
| June 1985 | $0.28 | $11.37 |
| May 1985 | $0.26 | $10.37 |
| April 1985 | $0.22 | $8.81 |
| March 1985 | $0.19 | $7.63 |
| February 1985 | $0.22 | $8.75 |
| January 1985 | $0.16 | $6.37 |
| December 1984 | $0.10 | $3.88 |
| November 1984 | $0.10 | $4.19 |
| October 1984 | $0.12 | $0.14 |
UNH
List: Contenders
Price: $493.18
52 week price:
Dividend Yield: 1.60%
5-year range yield:
Forward Dividend Yield: 1.60%
Payout Ratio: 31.54%
Payout Ratio Range:
Dividend Per Share: 7.52 USD
Earnings Per Share: 23.87 USD
P/E Ratio: 21.42
Exchange: NYQ
Sector: Healthcare
Industry: Healthcare Plans
Volume: 972795
Ebitda: 4.6 billionMarket Capitalization: 432.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 35
DGR3: 13.17%
DGR5: 14.57%
DGR10: 18.40%