UnitedHealth Group Incorporated ( UNH) - Price History
Monthly price history for UNH (UnitedHealth Group Incorporated)
Date | Adjusted price | Real 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
Forward Dividend Yield: 1.58%
Payout Ratio: 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 billionMarket Capitalization: 504.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 13.47%
DGR5: 14.60%
DGR10: 19.42%
DGR20: 30.00%