UnitedHealth Group Incorporated ( UNH) - Price History

Monthly price history for UNH (UnitedHealth Group Incorporated)

DateAdjusted priceReal price
February 2025 $531.18 $531.18
January 2025 $542.49 $542.49
December 2024 $505.86 $505.86
November 2024 $607.87 $610.20
October 2024 $562.34 $564.50
September 2024 $582.45 $584.68
August 2024 $585.87 $590.20
July 2024 $571.93 $576.16
June 2024 $505.52 $509.26
May 2024 $489.66 $495.37
April 2024 $478.12 $483.70
March 2024 $488.99 $494.70
February 2024 $485.99 $493.60
January 2024 $503.85 $511.74
December 2023 $518.35 $526.47
November 2023 $542.60 $552.97
October 2023 $525.51 $535.56
September 2023 $494.73 $504.19
August 2023 $465.82 $476.58
July 2023 $494.94 $506.37
June 2023 $469.79 $480.64
May 2023 $472.38 $487.24
April 2023 $477.08 $492.09
March 2023 $458.18 $472.59
February 2023 $459.79 $475.94
January 2023 $482.25 $499.19
December 2022 $512.19 $530.18
November 2022 $527.55 $547.76
October 2022 $534.66 $555.15
September 2022 $486.40 $505.04
August 2022 $498.60 $519.33
July 2022 $520.69 $542.34
June 2022 $493.13 $513.63
May 2022 $475.26 $496.78
April 2022 $486.52 $508.55
March 2022 $487.88 $509.97
February 2022 $453.91 $475.87
January 2022 $450.76 $472.57
December 2021 $478.97 $502.14
November 2021 $422.34 $444.22
October 2021 $437.79 $460.47
September 2021 $371.50 $390.74
August 2021 $394.38 $416.27
July 2021 $390.55 $412.22
June 2021 $379.39 $400.44
May 2021 $388.84 $411.92
April 2021 $376.45 $398.80
March 2021 $351.22 $372.07
February 2021 $312.50 $332.22
January 2021 $313.77 $333.58
December 2020 $329.86 $350.68
November 2020 $315.24 $336.34
October 2020 $285.99 $305.14
September 2020 $292.21 $311.77
August 2020 $291.74 $312.55
July 2020 $282.62 $302.78
June 2020 $275.31 $294.95
May 2020 $283.33 $304.85
April 2020 $271.82 $292.47
March 2020 $231.78 $249.38
February 2020 $235.94 $254.96
January 2020 $252.12 $272.45
December 2019 $272.05 $293.98
November 2019 $258 $279.87
October 2019 $232.95 $252.70
September 2019 $200.34 $217.32
August 2019 $214.70 $234
July 2019 $228.47 $249.01
June 2019 $223.88 $244.01
May 2019 $220.88 $241.80
April 2019 $212.90 $233.07
March 2019 $225.87 $247.26
February 2019 $220.42 $242.22
January 2019 $245.88 $270.20
December 2018 $226.70 $249.12
November 2018 $256.04 $281.36
October 2018 $237.07 $261.35
September 2018 $241.33 $266.04
August 2018 $242.70 $268.46
July 2018 $228.92 $253.22
June 2018 $221.80 $245.34
May 2018 $217.57 $241.51
April 2018 $212.97 $236.40
March 2018 $192.79 $214
February 2018 $203.07 $226.16
January 2018 $212.60 $236.78
December 2017 $197.95 $220.46
November 2017 $204.87 $228.17
October 2017 $188.12 $210.22
September 2017 $175.26 $195.85
August 2017 $177.32 $198.90
July 2017 $171 $191.81
June 2017 $165.30 $185.42
May 2017 $155.53 $175.18
April 2017 $155.26 $174.88
March 2017 $145.61 $164.01
February 2017 $146.28 $165.38
January 2017 $143.38 $162.10
December 2016 $141.56 $160.04
November 2016 $140.04 $158.32
October 2016 $124.52 $141.33
September 2016 $123.34 $140
August 2016 $119.31 $136.05
July 2016 $125.58 $143.20
June 2016 $123.83 $141.20
May 2016 $116.69 $133.67
April 2016 $114.96 $131.68
March 2016 $112.53 $128.90
February 2016 $103.55 $119.10
January 2016 $100.12 $115.16
December 2015 $102.28 $117.64
November 2015 $97.57 $112.71
October 2015 $101.96 $117.78
September 2015 $100.43 $116.01
August 2015 $99.73 $115.70
July 2015 $104.64 $121.40
June 2015 $105.16 $122
May 2015 $103.18 $120.21
April 2015 $95.62 $111.40
March 2015 $101.53 $118.29
February 2015 $97.20 $113.63
January 2015 $90.89 $106.25
December 2014 $86.48 $101.09
November 2014 $84.06 $98.63
October 2014 $80.97 $95.01
September 2014 $73.50 $86.25
August 2014 $73.56 $86.68
July 2014 $68.78 $81.05
June 2014 $69.38 $81.75
May 2014 $67.26 $79.63
April 2014 $63.38 $75.04
March 2014 $69.25 $81.99
February 2014 $65.03 $77.27
January 2014 $60.83 $72.28
December 2013 $63.37 $75.30
November 2013 $62.44 $74.48
October 2013 $57.23 $68.26
September 2013 $60.04 $71.61
August 2013 $59.92 $71.74
July 2013 $60.85 $72.85
June 2013 $54.69 $65.48
May 2013 $52.08 $62.63
April 2013 $49.84 $59.93
March 2013 $47.58 $57.21
February 2013 $44.28 $53.45
January 2013 $45.74 $55.21
December 2012 $44.93 $54.24
November 2012 $44.88 $54.39
October 2012 $46.21 $56
September 2012 $45.72 $55.41
August 2012 $44.62 $54.30
July 2012 $41.98 $51.09
June 2012 $48.07 $58.50
May 2012 $45.66 $55.77
April 2012 $45.97 $56.15
March 2012 $48.26 $58.94
February 2012 $45.51 $55.75
January 2012 $42.28 $51.79
December 2011 $41.37 $50.68
November 2011 $39.55 $48.77
October 2011 $38.91 $47.99
September 2011 $37.40 $46.12
August 2011 $38.40 $47.52
July 2011 $40.11 $49.63
June 2011 $41.68 $51.58
May 2011 $39.43 $48.95
April 2011 $39.65 $49.23
March 2011 $36.41 $45.20
February 2011 $34.20 $42.58
January 2011 $32.97 $41.05
December 2010 $29 $36.11
November 2010 $29.23 $36.52
October 2010 $28.86 $36.05
September 2010 $28.10 $35.11
August 2010 $25.30 $31.72
July 2010 $24.28 $30.45
June 2010 $22.65 $28.40
May 2010 $23.09 $29.07
April 2010 $24.07 $30.31
March 2010 $25.92 $32.67
February 2010 $26.87 $33.86
January 2010 $26.18 $33
December 2009 $24.18 $30.48
November 2009 $22.75 $28.67
October 2009 $20.59 $25.95
September 2009 $19.87 $25.04
August 2009 $22.22 $28
July 2009 $22.26 $28.06
June 2009 $19.82 $24.98
May 2009 $21.11 $26.60
April 2009 $18.66 $23.52
March 2009 $16.61 $20.93
February 2009 $15.57 $19.65
January 2009 $22.45 $28.33
December 2008 $21.08 $26.60
November 2008 $16.65 $21.01
October 2008 $18.80 $23.73
September 2008 $20.12 $25.39
August 2008 $24.13 $30.45
July 2008 $22.25 $28.08
June 2008 $20.80 $26.25
May 2008 $27.10 $34.21
April 2008 $25.85 $32.63
March 2008 $27.22 $34.36
February 2008 $36.80 $46.48
January 2008 $40.25 $50.84
December 2007 $46.07 $58.20
November 2007 $43.54 $55
October 2007 $38.91 $49.15
September 2007 $38.34 $48.43
August 2007 $39.59 $50.01
July 2007 $38.34 $48.43
June 2007 $40.48 $51.14
May 2007 $43.36 $54.77
April 2007 $42 $53.06
March 2007 $41.93 $52.97
February 2007 $41.28 $52.18
January 2007 $41.35 $52.26
December 2006 $42.51 $53.73
November 2006 $38.83 $49.08
October 2006 $38.60 $48.78
September 2006 $38.93 $49.20
August 2006 $41.10 $51.95
July 2006 $37.84 $47.83
June 2006 $35.43 $44.78
May 2006 $34.78 $43.96
April 2006 $39.35 $49.74
March 2006 $44.20 $55.86
February 2006 $46.05 $58.23
January 2006 $46.99 $59.42
December 2005 $49.14 $62.14
November 2005 $47.34 $59.86
October 2005 $45.78 $57.89
September 2005 $44.44 $56.20
August 2005 $40.72 $51.50
July 2005 $41.36 $52.30
June 2005 $41.23 $52.14
May 2005 $38.42 $48.58
April 2005 $37.37 $94.51
March 2005 $37.71 $95.38
February 2005 $36.03 $91.16
January 2005 $35.14 $88.90
December 2004 $34.80 $88.03
November 2004 $32.75 $82.85
October 2004 $28.62 $72.40
September 2004 $29.15 $73.74
August 2004 $26.14 $66.13
July 2004 $24.86 $62.90
June 2004 $24.60 $62.25
May 2004 $25.79 $65.25
April 2004 $24.30 $61.48
March 2004 $25.47 $64.44
February 2004 $24.49 $62
January 2004 $24.05 $60.88
December 2003 $22.98 $58.18
November 2003 $21.29 $53.90
October 2003 $20.10 $50.88
September 2003 $19.88 $50.32
August 2003 $19.53 $49.43
July 2003 $20.58 $52.09
June 2003 $19.85 $50.25
May 2003 $18.95 $95.94
April 2003 $18.20 $92.13
March 2003 $18.11 $91.67
February 2003 $16.37 $82.90
January 2003 $17.36 $87.90
December 2002 $16.49 $83.50
November 2002 $16.08 $81.45
October 2002 $17.96 $90.95
September 2002 $17.22 $87.22
August 2002 $17.45 $88.35
July 2002 $17.31 $87.66
June 2002 $18.08 $91.55
May 2002 $17.93 $90.80
April 2002 $17.34 $87.81
March 2002 $15.09 $76.42
February 2002 $14.31 $72.49
January 2002 $14.68 $74.35
December 2001 $13.97 $70.77
November 2001 $14.10 $71.45
October 2001 $12.98 $65.75
September 2001 $13.13 $66.50
August 2001 $13.43 $68.06
July 2001 $13.31 $67.42
June 2001 $12.19 $61.75
May 2001 $11.35 $57.50
April 2001 $12.92 $65.48
March 2001 $11.70 $59.26
February 2001 $11.68 $59.23
January 2001 $11.13 $56.41
December 2000 $12.11 $61.38
November 2000 $11.57 $117.31
October 2000 $10.79 $109.38
September 2000 $9.74 $98.75
August 2000 $9.32 $94.50
July 2000 $8.07 $81.81
June 2000 $8.46 $85.75
May 2000 $7.36 $74.56
April 2000 $6.58 $66.69
March 2000 $5.88 $59.62
February 2000 $5.04 $51.12
January 2000 $5.22 $53
December 1999 $5.24 $53.12
November 1999 $5.12 $51.94
October 1999 $5.10 $51.69
September 1999 $4.80 $48.69
August 1999 $6 $60.81
July 1999 $6.01 $61
June 1999 $6.17 $62.62
May 1999 $5.75 $58.31
April 1999 $5.53 $56.12
March 1999 $5.19 $52.62
February 1999 $4.86 $49.31
January 1999 $4.41 $44.75
December 1998 $4.24 $43.06
November 1998 $4.45 $45.12
October 1998 $4.24 $43
September 1998 $3.45 $35
August 1998 $3.56 $36.12
July 1998 $5.57 $56.50
June 1998 $6.28 $63.69
May 1998 $6.31 $64
April 1998 $6.92 $70.25
March 1998 $6.38 $64.75
February 1998 $5.98 $60.69
January 1998 $5.05 $51.25
December 1997 $4.89 $49.69
November 1997 $5.13 $52.06
October 1997 $4.56 $46.31
September 1997 $4.92 $50
August 1997 $4.79 $48.62
July 1997 $5.61 $57
June 1997 $5.12 $52
May 1997 $5.56 $56.50
April 1997 $4.79 $48.62
March 1997 $4.69 $47.62
February 1997 $4.92 $50
January 1997 $4.80 $48.75
December 1996 $4.43 $45
November 1996 $4.24 $43.12
October 1996 $3.72 $37.75
September 1996 $4.10 $41.62
August 1996 $3.80 $38.62
July 1996 $3.32 $33.75
June 1996 $4.97 $50.50
May 1996 $5.40 $54.88
April 1996 $5.76 $58.50
March 1996 $6.05 $61.50
February 1996 $6.41 $65.12
January 1996 $6.17 $62.75
December 1995 $6.43 $65.38
November 1995 $6.19 $62.88
October 1995 $5.23 $53.12
September 1995 $4.81 $48.88
August 1995 $4.16 $42.25
July 1995 $4.43 $45
June 1995 $4.07 $41.38
May 1995 $3.66 $37.25
April 1995 $3.57 $36.25
March 1995 $4.60 $46.75
February 1995 $4.23 $43
January 1995 $4.77 $48.50
December 1994 $4.44 $45.12
November 1994 $4.68 $47.62
October 1994 $5.19 $52.75
September 1994 $5.21 $53
August 1994 $5.14 $52.25
July 1994 $4.47 $45.50
June 1994 $4.44 $45.12
May 1994 $4.73 $48.12
April 1994 $4.08 $41.50
March 1994 $4.20 $42.75
February 1994 $4.06 $82.62
January 1994 $4.20 $85.50
December 1993 $3.73 $75.88
November 1993 $3.56 $72.38
October 1993 $3.43 $69.88
September 1993 $3.37 $68.62
August 1993 $2.91 $59.25
July 1993 $3.10 $63.12
June 1993 $3.16 $64.25
May 1993 $2.94 $59.75
April 1993 $2.65 $54
March 1993 $2.53 $51.50
February 1993 $2.17 $44.25
January 1993 $3.17 $64.50
December 1992 $2.79 $56.88
November 1992 $2.68 $54.50
October 1992 $2.56 $52.12
September 1992 $2.47 $50.25
August 1992 $2.09 $85.25
July 1992 $2.26 $92
June 1992 $2.04 $83
May 1992 $2.18 $88.75
April 1992 $1.88 $76.50
March 1992 $1.94 $79.25
February 1992 $1.96 $80
January 1992 $2.04 $83.25
December 1991 $1.83 $74.50
November 1991 $1.48 $60.12
October 1991 $1.57 $64
September 1991 $1.32 $54
August 1991 $1.26 $51.50
July 1991 $1.23 $50.25
June 1991 $1.10 $44.88
May 1991 $1.20 $49
April 1991 $0.97 $39.37
March 1991 $0.96 $39.25
February 1991 $0.74 $30.12
January 1991 $0.67 $27.50
December 1990 $0.57 $23.25
November 1990 $0.50 $20.25
October 1990 $0.43 $17.63
September 1990 $0.40 $16.12
August 1990 $0.42 $17.12
July 1990 $0.46 $19
June 1990 $0.42 $17.25
May 1990 $0.37 $15.12
April 1990 $0.26 $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 $0.28 $11.63
July 1989 $0.25 $10.25
June 1989 $0.21 $8.75
May 1989 $0.22 $9
April 1989 $0.19 $7.88
March 1989 $0.17 $7.12
February 1989 $0.16 $6.37
January 1989 $0.12 $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 $0.11 $4.63
March 1988 $0.12 $4.88
February 1988 $0.11 $4.63
January 1988 $0.11 $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 $0.14 $5.88
June 1987 $0.16 $6.63
May 1987 $0.14 $5.63
April 1987 $0.12 $5
March 1987 $0.19 $7.88
February 1987 $0.19 $7.63
January 1987 $0.17 $7
December 1986 $0.20 $8.37
November 1986 $0.20 $8.25
October 1986 $0.21 $8.63
September 1986 $0.23 $9.25
August 1986 $0.24 $9.88
July 1986 $0.28 $11.25
June 1986 $0.31 $12.63
May 1986 $0.35 $14.25
April 1986 $0.35 $14.12
March 1986 $0.37 $15
February 1986 $0.34 $13.88
January 1986 $0.31 $12.75
December 1985 $0.25 $10.25
November 1985 $0.24 $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 $0.25 $10.37
April 1985 $0.22 $8.81
March 1985 $0.19 $7.63
February 1985 $0.21 $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: $531.18

52 week price:
436.38
630.73

5-year range yield:
1.22%
1.78%

Forward Dividend Yield: 1.58%

Payout Ratio: 55.63%

Payout Ratio Range:
-122.71%
55.63%

Dividend Per Share: 8.40 USD

Earnings Per Share: 15.52 USD

P/E Ratio: 35.32

Exchange: NYQ

Sector: Healthcare

Industry: Healthcare Plans

Volume: 972795

Ebitda: 4.6 billion

Market Capitalization: 504.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 35

DGR3: 13.47%

DGR5: 14.60%

DGR10: 19.42%

DGR20: 30.00%

Links: