UnitedHealth Group Incorporated ( UNH) - Price History

Monthly price history for UNH (UnitedHealth Group Incorporated)

DateAdjusted priceReal price
June 2026 $408.52 $408.52
May 2026 $380.31 $380.31
April 2026 $370.48 $370.48
March 2026 $270.59 $270.59
February 2026 $291.01 $293.27
January 2026 $284.72 $286.93
December 2025 $327.56 $330.11
November 2025 $325.04 $329.77
October 2025 $336.66 $341.56
September 2025 $340.35 $345.30
August 2025 $303.51 $309.87
July 2025 $244.44 $249.56
June 2025 $305.57 $311.97
May 2025 $293.63 $301.91
April 2025 $400.16 $411.44
March 2025 $509.39 $523.75
February 2025 $459.97 $474.96
January 2025 $525.37 $542.49
December 2024 $489.89 $505.86
November 2024 $588.68 $610.20
October 2024 $544.59 $564.50
September 2024 $564.06 $584.68
August 2024 $567.38 $590.20
July 2024 $553.88 $576.16
June 2024 $489.56 $509.26
May 2024 $474.20 $495.37
April 2024 $463.03 $483.70
March 2024 $473.56 $494.70
February 2024 $470.65 $493.60
January 2024 $487.95 $511.74
December 2023 $501.99 $526.47
November 2023 $525.47 $552.97
October 2023 $508.92 $535.56
September 2023 $479.12 $504.19
August 2023 $451.12 $476.58
July 2023 $479.32 $506.37
June 2023 $454.96 $480.64
May 2023 $459.35 $487.24
April 2023 $463.92 $492.09
March 2023 $445.54 $472.59
February 2023 $447.10 $475.94
January 2023 $468.95 $499.19
December 2022 $498.06 $530.18
November 2022 $512.99 $547.76
October 2022 $519.91 $555.15
September 2022 $472.98 $505.04
August 2022 $484.85 $519.33
July 2022 $506.33 $542.34
June 2022 $479.52 $513.63
May 2022 $462.14 $496.78
April 2022 $473.09 $508.55
March 2022 $474.42 $509.97
February 2022 $441.39 $475.87
January 2022 $438.33 $472.57
December 2021 $465.75 $502.14
November 2021 $410.69 $444.22
October 2021 $425.71 $460.47
September 2021 $361.25 $390.74
August 2021 $383.50 $416.27
July 2021 $379.77 $412.22
June 2021 $368.92 $400.44
May 2021 $378.11 $411.92
April 2021 $366.07 $398.80
March 2021 $341.53 $372.07
February 2021 $303.87 $332.22
January 2021 $305.12 $333.58
December 2020 $320.76 $350.68
November 2020 $306.54 $336.34
October 2020 $278.10 $305.14
September 2020 $284.15 $311.77
August 2020 $283.69 $312.55
July 2020 $274.82 $302.78
June 2020 $267.71 $294.95
May 2020 $275.51 $304.85
April 2020 $264.32 $292.47
March 2020 $225.38 $249.38
February 2020 $229.43 $254.96
January 2020 $245.17 $272.45
December 2019 $264.54 $293.98
November 2019 $250.88 $279.87
October 2019 $226.52 $252.70
September 2019 $194.81 $217.32
August 2019 $208.78 $234
July 2019 $222.17 $249.01
June 2019 $217.71 $244.01
May 2019 $214.79 $241.80
April 2019 $207.03 $233.07
March 2019 $219.64 $247.26
February 2019 $214.34 $242.22
January 2019 $239.10 $270.20
December 2018 $220.45 $249.12
November 2018 $248.98 $281.36
October 2018 $230.53 $261.35
September 2018 $234.67 $266.04
August 2018 $236.01 $268.46
July 2018 $222.61 $253.22
June 2018 $215.68 $245.34
May 2018 $211.57 $241.51
April 2018 $207.09 $236.40
March 2018 $187.47 $214
February 2018 $197.47 $226.16
January 2018 $206.74 $236.78
December 2017 $192.49 $220.46
November 2017 $199.22 $228.17
October 2017 $182.93 $210.22
September 2017 $170.43 $195.85
August 2017 $172.43 $198.90
July 2017 $166.28 $191.81
June 2017 $160.74 $185.42
May 2017 $151.24 $175.18
April 2017 $150.98 $174.88
March 2017 $141.60 $164.01
February 2017 $142.25 $165.38
January 2017 $139.43 $162.10
December 2016 $137.66 $160.04
November 2016 $136.18 $158.32
October 2016 $121.08 $141.33
September 2016 $119.94 $140
August 2016 $116.02 $136.05
July 2016 $122.12 $143.20
June 2016 $120.41 $141.20
May 2016 $113.47 $133.67
April 2016 $111.78 $131.68
March 2016 $109.42 $128.90
February 2016 $100.69 $119.10
January 2016 $97.36 $115.16
December 2015 $99.46 $117.64
November 2015 $94.88 $112.71
October 2015 $99.15 $117.78
September 2015 $97.66 $116.01
August 2015 $96.98 $115.70
July 2015 $101.75 $121.40
June 2015 $102.26 $122
May 2015 $100.33 $120.21
April 2015 $92.98 $111.40
March 2015 $98.73 $118.29
February 2015 $94.52 $113.63
January 2015 $88.38 $106.25
December 2014 $84.09 $101.09
November 2014 $81.74 $98.63
October 2014 $78.74 $95.01
September 2014 $71.48 $86.25
August 2014 $71.53 $86.68
July 2014 $66.88 $81.05
June 2014 $67.46 $81.75
May 2014 $65.40 $79.63
April 2014 $61.63 $75.04
March 2014 $67.34 $81.99
February 2014 $63.24 $77.27
January 2014 $59.15 $72.28
December 2013 $61.62 $75.30
November 2013 $60.72 $74.48
October 2013 $55.65 $68.26
September 2013 $58.38 $71.61
August 2013 $58.27 $71.74
July 2013 $59.17 $72.85
June 2013 $53.18 $65.48
May 2013 $50.65 $62.63
April 2013 $48.46 $59.93
March 2013 $46.26 $57.21
February 2013 $43.06 $53.45
January 2013 $44.47 $55.21
December 2012 $43.69 $54.24
November 2012 $43.64 $54.39
October 2012 $44.93 $56
September 2012 $44.46 $55.41
August 2012 $43.39 $54.30
July 2012 $40.83 $51.09
June 2012 $46.75 $58.50
May 2012 $44.40 $55.77
April 2012 $44.70 $56.15
March 2012 $46.93 $58.94
February 2012 $44.26 $55.75
January 2012 $41.11 $51.79
December 2011 $40.23 $50.68
November 2011 $38.59 $48.77
October 2011 $37.97 $47.99
September 2011 $36.49 $46.12
August 2011 $37.47 $47.52
July 2011 $39.13 $49.63
June 2011 $40.67 $51.58
May 2011 $38.47 $48.95
April 2011 $38.69 $49.23
March 2011 $35.52 $45.20
February 2011 $33.37 $42.58
January 2011 $32.17 $41.05
December 2010 $28.30 $36.11
November 2010 $28.52 $36.52
October 2010 $28.16 $36.05
September 2010 $27.42 $35.11
August 2010 $24.68 $31.72
July 2010 $23.70 $30.45
June 2010 $22.10 $28.40
May 2010 $22.53 $29.07
April 2010 $23.49 $30.31
March 2010 $25.29 $32.67
February 2010 $26.21 $33.86
January 2010 $25.55 $33
December 2009 $23.60 $30.48
November 2009 $22.20 $28.67
October 2009 $20.09 $25.95
September 2009 $19.39 $25.04
August 2009 $21.68 $28
July 2009 $21.72 $28.06
June 2009 $19.34 $24.98
May 2009 $20.59 $26.60
April 2009 $18.21 $23.52
March 2009 $16.20 $20.93
February 2009 $15.19 $19.65
January 2009 $21.90 $28.33
December 2008 $20.56 $26.60
November 2008 $16.24 $21.01
October 2008 $18.34 $23.73
September 2008 $19.63 $25.39
August 2008 $23.54 $30.45
July 2008 $21.71 $28.08
June 2008 $20.29 $26.25
May 2008 $26.45 $34.21
April 2008 $25.22 $32.63
March 2008 $26.56 $34.36
February 2008 $35.90 $46.48
January 2008 $39.27 $50.84
December 2007 $44.95 $58.20
November 2007 $42.48 $55
October 2007 $37.96 $49.15
September 2007 $37.41 $48.43
August 2007 $38.63 $50.01
July 2007 $37.41 $48.43
June 2007 $39.50 $51.14
May 2007 $42.30 $54.77
April 2007 $40.98 $53.06
March 2007 $40.91 $52.97
February 2007 $40.28 $52.18
January 2007 $40.34 $52.26
December 2006 $41.48 $53.73
November 2006 $37.89 $49.08
October 2006 $37.66 $48.78
September 2006 $37.98 $49.20
August 2006 $40.10 $51.95
July 2006 $36.92 $47.83
June 2006 $34.57 $44.78
May 2006 $33.94 $43.96
April 2006 $38.40 $49.74
March 2006 $43.12 $55.86
February 2006 $44.93 $58.23
January 2006 $45.85 $59.42
December 2005 $47.94 $62.14
November 2005 $46.18 $59.86
October 2005 $44.67 $57.89
September 2005 $43.36 $56.20
August 2005 $39.74 $51.50
July 2005 $40.35 $52.30
June 2005 $40.23 $52.14
May 2005 $37.48 $48.58
April 2005 $36.46 $94.51
March 2005 $36.80 $95.38
February 2005 $35.16 $91.16
January 2005 $34.28 $88.90
December 2004 $33.95 $88.03
November 2004 $31.95 $82.85
October 2004 $27.92 $72.40
September 2004 $28.44 $73.74
August 2004 $25.50 $66.13
July 2004 $24.26 $62.90
June 2004 $24.01 $62.25
May 2004 $25.16 $65.25
April 2004 $23.71 $61.48
March 2004 $24.85 $64.44
February 2004 $23.90 $62
January 2004 $23.47 $60.88
December 2003 $22.43 $58.18
November 2003 $20.78 $53.90
October 2003 $19.61 $50.88
September 2003 $19.40 $50.32
August 2003 $19.05 $49.43
July 2003 $20.08 $52.09
June 2003 $19.37 $50.25
May 2003 $18.49 $95.94
April 2003 $17.76 $92.13
March 2003 $17.67 $91.67
February 2003 $15.97 $82.90
January 2003 $16.94 $87.90
December 2002 $16.09 $83.50
November 2002 $15.69 $81.45
October 2002 $17.52 $90.95
September 2002 $16.80 $87.22
August 2002 $17.02 $88.35
July 2002 $16.89 $87.66
June 2002 $17.64 $91.55
May 2002 $17.50 $90.80
April 2002 $16.92 $87.81
March 2002 $14.72 $76.42
February 2002 $13.96 $72.49
January 2002 $14.32 $74.35
December 2001 $13.63 $70.77
November 2001 $13.76 $71.45
October 2001 $12.66 $65.75
September 2001 $12.81 $66.50
August 2001 $13.11 $68.06
July 2001 $12.98 $67.42
June 2001 $11.89 $61.75
May 2001 $11.07 $57.50
April 2001 $12.61 $65.48
March 2001 $11.41 $59.26
February 2001 $11.40 $59.23
January 2001 $10.86 $56.41
December 2000 $11.81 $61.38
November 2000 $11.29 $117.31
October 2000 $10.53 $109.38
September 2000 $9.50 $98.75
August 2000 $9.10 $94.50
July 2000 $7.87 $81.81
June 2000 $8.25 $85.75
May 2000 $7.18 $74.56
April 2000 $6.42 $66.69
March 2000 $5.74 $59.62
February 2000 $4.92 $51.12
January 2000 $5.10 $53
December 1999 $5.11 $53.12
November 1999 $5 $51.94
October 1999 $4.97 $51.69
September 1999 $4.68 $48.69
August 1999 $5.85 $60.81
July 1999 $5.87 $61
June 1999 $6.02 $62.62
May 1999 $5.61 $58.31
April 1999 $5.40 $56.12
March 1999 $5.06 $52.62
February 1999 $4.74 $49.31
January 1999 $4.30 $44.75
December 1998 $4.14 $43.06
November 1998 $4.34 $45.12
October 1998 $4.13 $43
September 1998 $3.36 $35
August 1998 $3.47 $36.12
July 1998 $5.43 $56.50
June 1998 $6.12 $63.69
May 1998 $6.15 $64
April 1998 $6.75 $70.25
March 1998 $6.22 $64.75
February 1998 $5.83 $60.69
January 1998 $4.92 $51.25
December 1997 $4.78 $49.69
November 1997 $5 $52.06
October 1997 $4.45 $46.31
September 1997 $4.80 $50
August 1997 $4.67 $48.62
July 1997 $5.48 $57
June 1997 $5 $52
May 1997 $5.43 $56.50
April 1997 $4.67 $48.62
March 1997 $4.57 $47.62
February 1997 $4.80 $50
January 1997 $4.68 $48.75
December 1996 $4.32 $45
November 1996 $4.14 $43.12
October 1996 $3.62 $37.75
September 1996 $4 $41.62
August 1996 $3.71 $38.62
July 1996 $3.24 $33.75
June 1996 $4.85 $50.50
May 1996 $5.27 $54.88
April 1996 $5.62 $58.50
March 1996 $5.90 $61.50
February 1996 $6.25 $65.12
January 1996 $6.02 $62.75
December 1995 $6.28 $65.38
November 1995 $6.04 $62.88
October 1995 $5.10 $53.12
September 1995 $4.69 $48.88
August 1995 $4.06 $42.25
July 1995 $4.32 $45
June 1995 $3.97 $41.38
May 1995 $3.58 $37.25
April 1995 $3.48 $36.25
March 1995 $4.49 $46.75
February 1995 $4.12 $43
January 1995 $4.65 $48.50
December 1994 $4.33 $45.12
November 1994 $4.57 $47.62
October 1994 $5.06 $52.75
September 1994 $5.08 $53
August 1994 $5.01 $52.25
July 1994 $4.36 $45.50
June 1994 $4.33 $45.12
May 1994 $4.62 $48.12
April 1994 $3.98 $41.50
March 1994 $4.10 $42.75
February 1994 $3.96 $82.62
January 1994 $4.10 $85.50
December 1993 $3.64 $75.88
November 1993 $3.47 $72.38
October 1993 $3.35 $69.88
September 1993 $3.29 $68.62
August 1993 $2.84 $59.25
July 1993 $3.03 $63.12
June 1993 $3.08 $64.25
May 1993 $2.86 $59.75
April 1993 $2.59 $54
March 1993 $2.47 $51.50
February 1993 $2.12 $44.25
January 1993 $3.09 $64.50
December 1992 $2.72 $56.88
November 1992 $2.61 $54.50
October 1992 $2.50 $52.12
September 1992 $2.41 $50.25
August 1992 $2.04 $85.25
July 1992 $2.20 $92
June 1992 $1.99 $83
May 1992 $2.13 $88.75
April 1992 $1.83 $76.50
March 1992 $1.90 $79.25
February 1992 $1.92 $80
January 1992 $1.99 $83.25
December 1991 $1.78 $74.50
November 1991 $1.44 $60.12
October 1991 $1.53 $64
September 1991 $1.29 $54
August 1991 $1.23 $51.50
July 1991 $1.20 $50.25
June 1991 $1.07 $44.88
May 1991 $1.17 $49
April 1991 $0.94 $39.37
March 1991 $0.94 $39.25
February 1991 $0.72 $30.12
January 1991 $0.66 $27.50
December 1990 $0.56 $23.25
November 1990 $0.48 $20.25
October 1990 $0.42 $17.63
September 1990 $0.39 $16.12
August 1990 $0.41 $17.12
July 1990 $0.45 $19
June 1990 $0.41 $17.25
May 1990 $0.36 $15.12
April 1990 $0.26 $10.75
March 1990 $0.23 $9.75
February 1990 $0.22 $9.37
January 1990 $0.22 $9.25
December 1989 $0.29 $12.12
November 1989 $0.29 $12.12
October 1989 $0.25 $10.50
September 1989 $0.28 $11.75
August 1989 $0.28 $11.63
July 1989 $0.24 $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 $0.15 $6.37
January 1989 $0.12 $5.12
December 1988 $0.11 $4.50
November 1988 $0.09 $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 $0.09 $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 $0.14 $6
August 1987 $0.12 $4.88
July 1987 $0.14 $5.88
June 1987 $0.16 $6.63
May 1987 $0.13 $5.63
April 1987 $0.12 $5
March 1987 $0.19 $7.88
February 1987 $0.18 $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 $0.22 $9.25
August 1986 $0.24 $9.88
July 1986 $0.27 $11.25
June 1986 $0.30 $12.63
May 1986 $0.34 $14.25
April 1986 $0.34 $14.12
March 1986 $0.36 $15
February 1986 $0.33 $13.88
January 1986 $0.30 $12.75
December 1985 $0.24 $10.25
November 1985 $0.24 $10
October 1985 $0.23 $9.63
September 1985 $0.18 $7.75
August 1985 $0.25 $10.56
July 1985 $0.28 $11.75
June 1985 $0.27 $11.37
May 1985 $0.25 $10.37
April 1985 $0.21 $8.81
March 1985 $0.18 $7.63
February 1985 $0.21 $8.75
January 1985 $0.15 $6.37
December 1984 $0.09 $3.88
November 1984 $0.10 $4.19
October 1984 $0.11 $4.62

UNH

List: Contenders

Price: $408.52

52 week price:
234.60
413.00

Dividend Yield: 2.34%

5-year range yield:
1.22%
3.08%

Forward Dividend Yield: 2.29%

Payout Ratio: 55.63%

Payout Ratio Range:
-122.71%
363.12%

Dividend Per Share: 9.28 USD

Earnings Per Share: 13.23 USD

P/E Ratio: 26.81

Exchange: NYQ

Sector: Healthcare

Industry: Healthcare Plans

Country: United States

Volume: 972795

Ebitda: 4.6 billion

Market Capitalization: 343.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 37

DGR3: 12.37%

DGR5: 13.66%

DGR10: 18.14%

DGR20: 30.00%

Links: