UnitedHealth Group Incorporated ( UNH) - Price History

Monthly price history for UNH (UnitedHealth Group Incorporated)

DateAdjusted priceReal price
November 2026 $393.01 $393.01
October 2026 $406.97 $406.97
September 2026 $367.08 $367.08
August 2026 $387.03 $389.41
July 2026 $411.86 $414.40
June 2026 $413.09 $415.63
May 2026 $375.84 $380.31
April 2026 $366.12 $370.48
March 2026 $267.41 $270.59
February 2026 $287.58 $293.27
January 2026 $281.37 $286.93
December 2025 $323.71 $330.11
November 2025 $321.22 $329.77
October 2025 $332.70 $341.56
September 2025 $336.34 $345.30
August 2025 $299.94 $309.87
July 2025 $241.56 $249.56
June 2025 $301.97 $311.97
May 2025 $290.18 $301.91
April 2025 $395.45 $411.44
March 2025 $503.39 $523.75
February 2025 $454.56 $474.96
January 2025 $519.19 $542.49
December 2024 $484.13 $505.86
November 2024 $581.76 $610.20
October 2024 $538.19 $564.50
September 2024 $557.43 $584.68
August 2024 $560.70 $590.20
July 2024 $547.36 $576.16
June 2024 $483.81 $509.26
May 2024 $468.62 $495.37
April 2024 $457.58 $483.70
March 2024 $467.99 $494.70
February 2024 $465.11 $493.60
January 2024 $482.21 $511.74
December 2023 $496.09 $526.47
November 2023 $519.29 $552.97
October 2023 $502.94 $535.56
September 2023 $473.48 $504.19
August 2023 $445.81 $476.58
July 2023 $473.68 $506.37
June 2023 $449.61 $480.64
May 2023 $453.92 $487.24
April 2023 $458.44 $492.09
March 2023 $440.28 $472.59
February 2023 $441.82 $475.94
January 2023 $463.40 $499.19
December 2022 $492.17 $530.18
November 2022 $506.93 $547.76
October 2022 $513.77 $555.15
September 2022 $467.40 $505.04
August 2022 $479.12 $519.33
July 2022 $500.34 $542.34
June 2022 $473.86 $513.63
May 2022 $456.68 $496.78
April 2022 $467.50 $508.55
March 2022 $468.81 $509.97
February 2022 $436.17 $475.87
January 2022 $433.15 $472.57
December 2021 $460.25 $502.14
November 2021 $405.84 $444.22
October 2021 $420.68 $460.47
September 2021 $356.98 $390.74
August 2021 $378.97 $416.27
July 2021 $375.28 $412.22
June 2021 $364.56 $400.44
May 2021 $373.64 $411.92
April 2021 $361.74 $398.80
March 2021 $337.50 $372.07
February 2021 $300.28 $332.22
January 2021 $301.51 $333.58
December 2020 $316.97 $350.68
November 2020 $302.92 $336.34
October 2020 $274.82 $305.14
September 2020 $280.79 $311.77
August 2020 $280.34 $312.55
July 2020 $271.57 $302.78
June 2020 $264.55 $294.95
May 2020 $272.26 $304.85
April 2020 $261.20 $292.47
March 2020 $222.72 $249.38
February 2020 $226.72 $254.96
January 2020 $242.27 $272.45
December 2019 $261.42 $293.98
November 2019 $247.92 $279.87
October 2019 $223.85 $252.70
September 2019 $192.51 $217.32
August 2019 $206.31 $234
July 2019 $219.54 $249.01
June 2019 $215.14 $244.01
May 2019 $212.25 $241.80
April 2019 $204.58 $233.07
March 2019 $217.04 $247.26
February 2019 $211.81 $242.22
January 2019 $236.28 $270.20
December 2018 $217.84 $249.12
November 2018 $246.03 $281.36
October 2018 $227.81 $261.35
September 2018 $231.90 $266.04
August 2018 $233.22 $268.46
July 2018 $219.98 $253.22
June 2018 $213.13 $245.34
May 2018 $209.07 $241.51
April 2018 $204.64 $236.40
March 2018 $185.25 $214
February 2018 $195.13 $226.16
January 2018 $204.30 $236.78
December 2017 $190.22 $220.46
November 2017 $196.87 $228.17
October 2017 $180.77 $210.22
September 2017 $168.41 $195.85
August 2017 $170.39 $198.90
July 2017 $164.32 $191.81
June 2017 $158.84 $185.42
May 2017 $149.45 $175.18
April 2017 $149.20 $174.88
March 2017 $139.92 $164.01
February 2017 $140.57 $165.38
January 2017 $137.78 $162.10
December 2016 $136.03 $160.04
November 2016 $134.57 $158.32
October 2016 $119.65 $141.33
September 2016 $118.52 $140
August 2016 $114.65 $136.05
July 2016 $120.68 $143.20
June 2016 $118.99 $141.20
May 2016 $112.13 $133.67
April 2016 $110.46 $131.68
March 2016 $108.13 $128.90
February 2016 $99.50 $119.10
January 2016 $96.21 $115.16
December 2015 $98.28 $117.64
November 2015 $93.76 $112.71
October 2015 $97.97 $117.78
September 2015 $96.50 $116.01
August 2015 $95.83 $115.70
July 2015 $100.55 $121.40
June 2015 $101.05 $122
May 2015 $99.14 $120.21
April 2015 $91.88 $111.40
March 2015 $97.56 $118.29
February 2015 $93.41 $113.63
January 2015 $87.34 $106.25
December 2014 $83.10 $101.09
November 2014 $80.77 $98.63
October 2014 $77.81 $95.01
September 2014 $70.63 $86.25
August 2014 $70.68 $86.68
July 2014 $66.09 $81.05
June 2014 $66.66 $81.75
May 2014 $64.63 $79.63
April 2014 $60.91 $75.04
March 2014 $66.55 $81.99
February 2014 $62.49 $77.27
January 2014 $58.46 $72.28
December 2013 $60.90 $75.30
November 2013 $60 $74.48
October 2013 $54.99 $68.26
September 2013 $57.69 $71.61
August 2013 $57.58 $71.74
July 2013 $58.47 $72.85
June 2013 $52.56 $65.48
May 2013 $50.05 $62.63
April 2013 $47.89 $59.93
March 2013 $45.72 $57.21
February 2013 $42.55 $53.45
January 2013 $43.95 $55.21
December 2012 $43.18 $54.24
November 2012 $43.12 $54.39
October 2012 $44.40 $56
September 2012 $43.93 $55.41
August 2012 $42.88 $54.30
July 2012 $40.34 $51.09
June 2012 $46.20 $58.50
May 2012 $43.88 $55.77
April 2012 $44.18 $56.15
March 2012 $46.37 $58.94
February 2012 $43.73 $55.75
January 2012 $40.63 $51.79
December 2011 $39.76 $50.68
November 2011 $38.13 $48.77
October 2011 $37.52 $47.99
September 2011 $36.06 $46.12
August 2011 $37.02 $47.52
July 2011 $38.67 $49.63
June 2011 $40.19 $51.58
May 2011 $38.01 $48.95
April 2011 $38.23 $49.23
March 2011 $35.10 $45.20
February 2011 $32.97 $42.58
January 2011 $31.79 $41.05
December 2010 $27.96 $36.11
November 2010 $28.19 $36.52
October 2010 $27.82 $36.05
September 2010 $27.10 $35.11
August 2010 $24.39 $31.72
July 2010 $23.42 $30.45
June 2010 $21.84 $28.40
May 2010 $22.26 $29.07
April 2010 $23.21 $30.31
March 2010 $24.99 $32.67
February 2010 $25.90 $33.86
January 2010 $25.25 $33
December 2009 $23.32 $30.48
November 2009 $21.93 $28.67
October 2009 $19.85 $25.95
September 2009 $19.16 $25.04
August 2009 $21.42 $28
July 2009 $21.47 $28.06
June 2009 $19.11 $24.98
May 2009 $20.35 $26.60
April 2009 $17.99 $23.52
March 2009 $16.01 $20.93
February 2009 $15.01 $19.65
January 2009 $21.64 $28.33
December 2008 $20.32 $26.60
November 2008 $16.05 $21.01
October 2008 $18.13 $23.73
September 2008 $19.40 $25.39
August 2008 $23.26 $30.45
July 2008 $21.45 $28.08
June 2008 $20.05 $26.25
May 2008 $26.13 $34.21
April 2008 $24.93 $32.63
March 2008 $26.25 $34.36
February 2008 $35.48 $46.48
January 2008 $38.80 $50.84
December 2007 $44.42 $58.20
November 2007 $41.98 $55
October 2007 $37.52 $49.15
September 2007 $36.96 $48.43
August 2007 $38.17 $50.01
July 2007 $36.96 $48.43
June 2007 $39.03 $51.14
May 2007 $41.80 $54.77
April 2007 $40.50 $53.06
March 2007 $40.43 $52.97
February 2007 $39.81 $52.18
January 2007 $39.87 $52.26
December 2006 $40.99 $53.73
November 2006 $37.44 $49.08
October 2006 $37.21 $48.78
September 2006 $37.53 $49.20
August 2006 $39.63 $51.95
July 2006 $36.49 $47.83
June 2006 $34.16 $44.78
May 2006 $33.54 $43.96
April 2006 $37.94 $49.74
March 2006 $42.61 $55.86
February 2006 $44.40 $58.23
January 2006 $45.30 $59.42
December 2005 $47.38 $62.14
November 2005 $45.64 $59.86
October 2005 $44.14 $57.89
September 2005 $42.85 $56.20
August 2005 $39.27 $51.50
July 2005 $39.88 $52.30
June 2005 $39.75 $52.14
May 2005 $37.04 $48.58
April 2005 $36.03 $94.51
March 2005 $36.36 $95.38
February 2005 $34.74 $91.16
January 2005 $33.88 $88.90
December 2004 $33.55 $88.03
November 2004 $31.57 $82.85
October 2004 $27.59 $72.40
September 2004 $28.10 $73.74
August 2004 $25.20 $66.13
July 2004 $23.97 $62.90
June 2004 $23.72 $62.25
May 2004 $24.87 $65.25
April 2004 $23.43 $61.48
March 2004 $24.56 $64.44
February 2004 $23.62 $62
January 2004 $23.19 $60.88
December 2003 $22.16 $58.18
November 2003 $20.53 $53.90
October 2003 $19.38 $50.88
September 2003 $19.17 $50.32
August 2003 $18.83 $49.43
July 2003 $19.84 $52.09
June 2003 $19.14 $50.25
May 2003 $18.27 $95.94
April 2003 $17.55 $92.13
March 2003 $17.46 $91.67
February 2003 $15.78 $82.90
January 2003 $16.74 $87.90
December 2002 $15.90 $83.50
November 2002 $15.51 $81.45
October 2002 $17.32 $90.95
September 2002 $16.61 $87.22
August 2002 $16.82 $88.35
July 2002 $16.69 $87.66
June 2002 $17.43 $91.55
May 2002 $17.29 $90.80
April 2002 $16.72 $87.81
March 2002 $14.55 $76.42
February 2002 $13.80 $72.49
January 2002 $14.15 $74.35
December 2001 $13.47 $70.77
November 2001 $13.60 $71.45
October 2001 $12.51 $65.75
September 2001 $12.66 $66.50
August 2001 $12.95 $68.06
July 2001 $12.83 $67.42
June 2001 $11.75 $61.75
May 2001 $10.94 $57.50
April 2001 $12.46 $65.48
March 2001 $11.28 $59.26
February 2001 $11.27 $59.23
January 2001 $10.73 $56.41
December 2000 $11.68 $61.38
November 2000 $11.16 $117.31
October 2000 $10.40 $109.38
September 2000 $9.39 $98.75
August 2000 $8.99 $94.52
July 2000 $7.78 $81.81
June 2000 $8.16 $85.75
May 2000 $7.09 $74.56
April 2000 $6.34 $66.69
March 2000 $5.67 $59.62
February 2000 $4.86 $51.12
January 2000 $5.04 $53
December 1999 $5.05 $53.12
November 1999 $4.94 $51.94
October 1999 $4.91 $51.69
September 1999 $4.63 $48.69
August 1999 $5.78 $60.81
July 1999 $5.80 $61
June 1999 $5.95 $62.62
May 1999 $5.54 $58.31
April 1999 $5.34 $56.12
March 1999 $5 $52.62
February 1999 $4.68 $49.31
January 1999 $4.25 $44.75
December 1998 $4.09 $43.06
November 1998 $4.29 $45.12
October 1998 $4.08 $43
September 1998 $3.32 $35
August 1998 $3.43 $36.12
July 1998 $5.37 $56.50
June 1998 $6.05 $63.69
May 1998 $6.08 $64
April 1998 $6.67 $70.25
March 1998 $6.15 $64.75
February 1998 $5.76 $60.69
January 1998 $4.87 $51.25
December 1997 $4.72 $49.69
November 1997 $4.94 $52.06
October 1997 $4.40 $46.31
September 1997 $4.75 $50
August 1997 $4.62 $48.62
July 1997 $5.41 $57
June 1997 $4.94 $52
May 1997 $5.36 $56.50
April 1997 $4.62 $48.62
March 1997 $4.52 $47.62
February 1997 $4.74 $50
January 1997 $4.63 $48.75
December 1996 $4.27 $45
November 1996 $4.09 $43.12
October 1996 $3.58 $37.75
September 1996 $3.95 $41.62
August 1996 $3.66 $38.62
July 1996 $3.20 $33.75
June 1996 $4.79 $50.50
May 1996 $5.21 $54.88
April 1996 $5.55 $58.50
March 1996 $5.83 $61.50
February 1996 $6.18 $65.12
January 1996 $5.95 $62.75
December 1995 $6.20 $65.38
November 1995 $5.96 $62.88
October 1995 $5.04 $53.12
September 1995 $4.64 $48.88
August 1995 $4.01 $42.25
July 1995 $4.27 $45
June 1995 $3.92 $41.38
May 1995 $3.53 $37.25
April 1995 $3.45 $36.38
March 1995 $4.43 $46.75
February 1995 $4.08 $43
January 1995 $4.60 $48.50
December 1994 $4.28 $45.12
November 1994 $4.51 $47.62
October 1994 $5 $52.75
September 1994 $5.02 $53
August 1994 $4.95 $52.25
July 1994 $4.31 $45.50
June 1994 $4.28 $45.12
May 1994 $4.56 $48.12
April 1994 $3.93 $41.50
March 1994 $4.05 $42.75
February 1994 $3.91 $82.63
January 1994 $4.05 $85.50
December 1993 $3.59 $75.88
November 1993 $3.43 $72.37
October 1993 $3.31 $69.88
September 1993 $3.25 $68.63
August 1993 $2.81 $59.25
July 1993 $2.99 $63.12
June 1993 $3.04 $64.25
May 1993 $2.83 $59.75
April 1993 $2.56 $54
March 1993 $2.44 $51.50
February 1993 $2.10 $44.25
January 1993 $3.05 $64.50
December 1992 $2.69 $56.88
November 1992 $2.58 $54.50
October 1992 $2.47 $52.12
September 1992 $2.38 $50.25
August 1992 $2.02 $85.25
July 1992 $2.18 $92
June 1992 $1.96 $83
May 1992 $2.10 $88.75
April 1992 $1.81 $76.50
March 1992 $1.88 $79.25
February 1992 $1.89 $80
January 1992 $1.97 $83.25
December 1991 $1.76 $74.50
November 1991 $1.42 $60.12
October 1991 $1.51 $64
September 1991 $1.28 $54
August 1991 $1.22 $51.50
July 1991 $1.19 $50.25
June 1991 $1.06 $44.87
May 1991 $1.16 $49
April 1991 $0.93 $39.38
March 1991 $0.93 $39.25
February 1991 $0.71 $30.12
January 1991 $0.65 $27.50
December 1990 $0.55 $23.25
November 1990 $0.48 $20.25
October 1990 $0.42 $17.63
September 1990 $0.38 $16.12
August 1990 $0.40 $17.13
July 1990 $0.45 $19
June 1990 $0.41 $17.25
May 1990 $0.36 $15.13
April 1990 $0.25 $10.75
March 1990 $0.23 $9.75
February 1990 $0.22 $9.38
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 $0.27 $11.63
July 1989 $0.24 $10.25
June 1989 $0.21 $8.75
May 1989 $0.21 $9
April 1989 $0.19 $7.88
March 1989 $0.17 $7.13
February 1989 $0.15 $6.37
January 1989 $0.12 $5.13
December 1988 $0.11 $4.50
November 1988 $0.09 $3.88
October 1988 $0.09 $4
September 1988 $0.09 $4
August 1988 $0.09 $3.75
July 1988 $0.09 $4
June 1988 $0.09 $3.88
May 1988 $0.11 $4.50
April 1988 $0.11 $4.62
March 1988 $0.12 $4.87
February 1988 $0.11 $4.62
January 1988 $0.11 $4.62
December 1987 $0.09 $3.63
November 1987 $0.09 $3.75
October 1987 $0.09 $4
September 1987 $0.14 $6
August 1987 $0.12 $4.87
July 1987 $0.14 $5.88
June 1987 $0.16 $6.62
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 $0.16 $7
December 1986 $0.20 $8.37
November 1986 $0.20 $8.25
October 1986 $0.20 $8.62
September 1986 $0.22 $9.25
August 1986 $0.23 $9.88
July 1986 $0.27 $11.25
June 1986 $0.30 $12.62
May 1986 $0.34 $14.25
April 1986 $0.33 $14.12
March 1986 $0.35 $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 $10.50
July 1985 $0.27 $11.63
June 1985 $0.27 $11.25
May 1985 $0.24 $10.25
April 1985 $0.20 $8.62
March 1985 $0.18 $7.50
February 1985 $0.20 $8.62
January 1985 $0.15 $6.25
December 1984 $0.09 $3.75
November 1984 $0.10 $4.12
October 1984 $0.11 $4.62

UNH

List: Contenders

Price: $393.01

52 week price:
252.96
461.62

Dividend Yield: 0.54%

5-year range yield:
0.54%
3.08%

Forward Dividend Yield: 2.36%

Payout Ratio: 55.63%

Payout Ratio Range:
-122.71%
20020.00%

Dividend Per Share: 9.28 USD

Earnings Per Share: 15.55 USD

P/E Ratio: 25.82

Exchange: NYQ

Sector: Healthcare

Industry: Healthcare Plans

Country: United States

Volume: 972795

Ebitda: 4.6 billion

Market Capitalization: 360.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 37

DGR3: 11.64%

DGR5: 13.12%

DGR10: 17.41%

DGR20: 30.00%

Links: