UnitedHealth Group Inc (UNH) stock
UNHNYSEHospital & Medical Service PlansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/30
$406.97−3.94 (-0.96%)
Close on Oct 30, 2026Market cap $365.29BP/E 26.2Yield 2.15%
Price history
UnitedHealth share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$406.97
-0.96% on the day
52-week range
$255.97 – $461.62
-11.8% from the high
Change over 52 weeks
+18.0%
From $344.75 on Oct 30, 2025
Average volume
5.24M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $367.99 | $426.55 | $362.60 | $406.97 | +10.87% | 128,583,692 |
| Sep 2026 | $392.08 | $406.53 | $365.72 | $367.08 | -5.73% | 106,964,926 |
| Aug 2026 | $417.43 | $419.34 | $383.83 | $389.41 | -6.03% | 86,561,260 |
| Jul 2026 | $417.11 | $461.62 | $411.29 | $414.40 | -0.30% | 121,961,716 |
| Jun 2026 | $376.11 | $427.93 | $374.72 | $415.63 | +9.29% | 151,380,013 |
| May 2026 | $371.96 | $404.15 | $358.25 | $380.31 | +2.65% | 131,708,731 |
| Apr 2026 | $274.21 | $371.99 | $270.76 | $370.48 | +36.92% | 191,727,558 |
| Mar 2026 | $288.16 | $295.31 | $255.97 | $270.59 | -7.73% | 191,708,034 |
| Feb 2026 | $286.02 | $295.26 | $266.29 | $293.27 | +2.21% | 174,509,373 |
| Jan 2026 | $330.90 | $357.87 | $280.40 | $286.93 | -13.08% | 232,603,060 |
| Dec 2025 | $327.16 | $344.98 | $319.60 | $330.11 | +0.10% | 135,661,084 |
| Nov 2025 | $339.13 | $343.17 | $304.53 | $329.77 | -3.45% | 155,644,194 |
| Oct 2025 | $343.90 | $381.00 | $337.12 | $341.56 | -1.08% | 199,603,219 |
| Sep 2025 | $308.31 | $362.31 | $303.70 | $345.30 | +11.43% | 274,799,692 |
| Aug 2025 | $250.61 | $316.40 | $234.60 | $309.87 | +24.17% | 417,812,558 |
| Jul 2025 | $311.97 | $326.55 | $247.75 | $249.56 | -20.01% | 347,582,759 |
| Jun 2025 | $303.12 | $318.80 | $294.11 | $311.97 | +3.33% | 253,244,645 |
| May 2025 | $411.32 | $411.99 | $248.88 | $301.91 | -26.62% | 643,515,460 |
| Apr 2025 | $525.74 | $606.36 | $401.00 | $411.44 | -21.44% | 184,461,118 |
| Mar 2025 | $474.37 | $528.12 | $465.21 | $523.75 | +10.27% | 93,132,491 |
| Feb 2025 | $542.00 | $553.91 | $438.50 | $474.96 | -12.45% | 103,666,611 |
| Jan 2025 | $508.00 | $551.91 | $502.80 | $542.49 | +7.24% | 91,235,503 |
| Dec 2024 | $614.00 | $622.83 | $475.82 | $505.86 | -17.10% | 143,933,585 |
| Nov 2024 | $565.12 | $630.73 | $554.40 | $610.20 | +8.10% | 67,006,436 |
| Oct 2024 | $585.00 | $608.63 | $543.00 | $564.50 | -3.45% | 74,142,970 |
| Sep 2024 | $592.52 | $607.94 | $566.00 | $584.68 | -0.94% | 60,937,166 |
| Aug 2024 | $577.20 | $593.26 | $557.03 | $590.20 | +2.44% | 60,430,104 |
| Jul 2024 | $506.75 | $581.50 | $484.50 | $576.16 | +13.14% | 95,465,871 |
| Jun 2024 | $494.13 | $509.40 | $478.11 | $509.26 | +2.80% | 89,758,012 |
| May 2024 | $479.26 | $528.16 | $473.27 | $495.37 | +2.41% | 72,647,277 |
| Apr 2024 | $494.47 | $507.30 | $436.38 | $483.70 | -2.22% | 120,760,714 |
| Mar 2024 | $489.42 | $496.20 | $468.19 | $494.70 | +0.22% | 82,473,017 |
| Feb 2024 | $508.83 | $532.81 | $484.39 | $493.60 | -3.54% | 70,449,735 |
| Jan 2024 | $526.84 | $549.00 | $479.00 | $511.74 | -2.80% | 97,044,506 |
| Dec 2023 | $550.42 | $554.70 | $515.87 | $526.47 | -4.79% | 61,593,044 |
| Nov 2023 | $529.98 | $553.94 | $526.80 | $552.97 | +3.25% | 55,881,068 |
| Oct 2023 | $505.53 | $546.78 | $503.14 | $535.56 | +6.22% | 62,298,870 |
| Sep 2023 | $479.00 | $514.15 | $472.12 | $504.19 | +5.79% | 60,030,414 |
| Aug 2023 | $507.50 | $513.65 | $476.29 | $476.58 | -5.88% | 52,519,924 |
| Jul 2023 | $478.10 | $515.86 | $447.18 | $506.37 | +5.35% | 89,701,035 |
| Jun 2023 | $487.79 | $502.90 | $445.68 | $480.64 | -1.35% | 92,431,342 |
| May 2023 | $494.59 | $500.85 | $472.54 | $487.24 | -0.99% | 53,965,598 |
| Apr 2023 | $485.20 | $530.45 | $478.36 | $492.09 | +4.13% | 66,302,334 |
| Mar 2023 | $473.61 | $486.29 | $457.59 | $472.59 | -0.70% | 72,716,281 |
| Feb 2023 | $499.95 | $504.38 | $463.89 | $475.94 | -4.66% | 69,807,545 |
| Jan 2023 | $525.13 | $525.63 | $474.75 | $499.19 | -5.85% | 81,009,853 |
| Dec 2022 | $552.36 | $553.00 | $515.72 | $530.18 | -3.21% | 53,394,257 |
| Nov 2022 | $555.00 | $555.69 | $500.77 | $547.76 | -1.33% | 77,569,978 |
| Oct 2022 | $507.08 | $558.10 | $487.74 | $555.15 | +9.92% | 59,745,267 |
| Sep 2022 | $519.33 | $535.02 | $499.00 | $505.04 | -2.75% | 54,741,202 |
| Aug 2022 | $542.27 | $553.13 | $519.16 | $519.33 | -4.24% | 46,359,174 |
| Jul 2022 | $512.32 | $544.34 | $492.25 | $542.34 | +5.59% | 58,397,128 |
| Jun 2022 | $498.32 | $518.70 | $449.70 | $513.63 | +3.39% | 84,916,220 |
| May 2022 | $510.81 | $513.51 | $463.33 | $496.78 | -2.31% | 68,004,058 |
| Apr 2022 | $510.68 | $553.29 | $504.53 | $508.55 | -0.28% | 61,464,345 |
| Mar 2022 | $470.89 | $521.89 | $467.73 | $509.97 | +7.17% | 73,717,256 |
| Feb 2022 | $475.00 | $500.93 | $445.74 | $475.87 | +0.70% | 58,656,687 |
| Jan 2022 | $500.00 | $503.75 | $447.27 | $472.57 | -5.89% | 80,743,758 |
| Dec 2021 | $452.89 | $509.23 | $439.22 | $502.14 | +13.04% | 64,937,043 |
| Nov 2021 | $461.82 | $466.00 | $436.00 | $444.22 | -3.53% | 61,102,409 |
| Oct 2021 | $391.60 | $461.39 | $383.12 | $460.47 | +17.85% | 60,243,412 |
| Sep 2021 | $416.54 | $424.40 | $390.46 | $390.74 | -6.13% | 59,614,464 |
| Aug 2021 | $413.57 | $431.36 | $404.30 | $416.27 | +0.98% | 47,568,629 |
| Jul 2021 | $402.03 | $422.53 | $401.81 | $412.22 | +2.94% | 51,588,355 |
| Jun 2021 | $413.73 | $413.73 | $387.25 | $400.44 | -2.79% | 82,581,373 |
| May 2021 | $401.00 | $425.98 | $400.53 | $411.92 | +3.29% | 49,822,775 |
| Apr 2021 | $372.20 | $402.16 | $360.55 | $398.80 | +7.18% | 56,372,667 |
| Mar 2021 | $334.36 | $380.50 | $332.67 | $372.07 | +12.00% | 79,604,224 |
| Feb 2021 | $335.03 | $344.64 | $320.35 | $332.22 | -0.41% | 69,087,432 |
| Jan 2021 | $351.45 | $367.49 | $329.01 | $333.58 | -4.88% | 63,127,845 |
| Dec 2020 | $344.77 | $354.10 | $329.40 | $350.68 | +4.26% | 63,967,662 |
| Nov 2020 | $312.64 | $367.95 | $307.36 | $336.34 | +10.22% | 74,433,492 |
| Oct 2020 | $312.91 | $335.65 | $299.60 | $305.14 | -2.13% | 57,918,602 |
| Sep 2020 | $310.16 | $323.82 | $289.64 | $311.77 | -0.25% | 59,491,725 |
| Aug 2020 | $303.59 | $324.57 | $299.20 | $312.55 | +3.23% | 57,211,601 |
| Jul 2020 | $295.83 | $310.97 | $287.10 | $302.78 | +2.65% | 61,209,924 |
| Jun 2020 | $304.02 | $315.84 | $273.71 | $294.95 | -3.25% | 85,410,663 |
| May 2020 | $288.39 | $309.66 | $275.56 | $304.85 | +4.23% | 86,564,926 |
| Apr 2020 | $238.69 | $304.00 | $226.03 | $292.47 | +17.28% | 104,543,134 |
| Mar 2020 | $257.34 | $295.84 | $187.72 | $249.38 | -2.19% | 189,884,305 |
| Feb 2020 | $275.13 | $306.72 | $245.30 | $254.96 | -6.42% | 94,537,974 |
| Jan 2020 | $293.98 | $302.54 | $271.18 | $272.45 | -7.32% | 84,396,524 |
| Dec 2019 | $281.78 | $300.00 | $273.85 | $293.98 | +5.04% | 60,757,385 |
| Nov 2019 | $253.99 | $283.00 | $249.09 | $279.87 | +10.75% | 72,506,096 |
| Oct 2019 | $219.19 | $255.72 | $212.08 | $252.70 | +16.28% | 109,264,682 |
| Sep 2019 | $231.74 | $236.56 | $213.12 | $217.32 | -7.13% | 88,101,820 |
| Aug 2019 | $249.19 | $251.58 | $220.78 | $234.00 | -6.03% | 76,598,600 |
| Jul 2019 | $245.95 | $268.69 | $239.54 | $249.01 | +2.05% | 82,532,528 |
| Jun 2019 | $241.49 | $253.49 | $234.83 | $244.01 | +0.91% | 72,928,655 |
| May 2019 | $233.07 | $251.18 | $227.18 | $241.80 | +3.75% | 101,176,377 |
| Apr 2019 | $249.71 | $250.20 | $208.07 | $233.07 | -5.74% | 173,109,220 |
| Mar 2019 | $243.56 | $259.25 | $234.51 | $247.26 | +2.08% | 101,039,496 |
| Feb 2019 | $268.47 | $272.49 | $239.15 | $242.22 | -10.36% | 77,279,732 |
| Jan 2019 | $245.00 | $272.44 | $236.13 | $270.20 | +8.46% | 82,189,411 |
| Dec 2018 | $283.00 | $287.94 | $231.81 | $249.12 | -11.46% | 88,432,834 |
| Nov 2018 | $262.92 | $285.45 | $258.28 | $281.36 | +7.66% | 74,252,596 |
| Oct 2018 | $267.25 | $272.81 | $253.32 | $261.35 | -1.76% | 83,922,720 |
| Sep 2018 | $268.00 | $271.16 | $257.48 | $266.04 | -0.90% | 52,558,663 |
| Aug 2018 | $256.10 | $270.17 | $252.23 | $268.46 | +6.02% | 47,564,757 |
| Jul 2018 | $245.00 | $259.01 | $244.12 | $253.22 | +3.21% | 48,886,022 |
| Jun 2018 | $243.74 | $256.73 | $241.29 | $245.34 | +1.59% | 55,118,627 |
| May 2018 | $237.00 | $249.17 | $228.23 | $241.51 | +2.16% | 58,731,949 |
| Apr 2018 | $218.46 | $241.67 | $214.63 | $236.40 | +10.47% | 71,805,343 |
| Mar 2018 | $225.70 | $231.27 | $212.50 | $214.00 | -5.38% | 79,075,413 |
| Feb 2018 | $235.26 | $237.82 | $208.48 | $226.16 | -4.49% | 79,138,829 |
| Jan 2018 | $221.02 | $250.79 | $220.00 | $236.78 | +7.40% | 82,026,044 |
| Dec 2017 | $228.89 | $231.77 | $218.19 | $220.46 | -3.38% | 55,639,818 |
| Nov 2017 | $211.62 | $228.75 | $208.92 | $228.17 | +8.54% | 51,042,821 |
| Oct 2017 | $196.59 | $212.77 | $186.00 | $210.22 | +7.34% | 80,882,405 |
| Sep 2017 | $199.79 | $200.76 | $188.25 | $195.85 | -1.53% | 57,522,184 |
| Aug 2017 | $193.40 | $199.49 | $190.63 | $198.90 | +3.70% | 50,576,498 |
| Jul 2017 | $186.29 | $193.00 | $183.86 | $191.81 | +3.45% | 55,689,238 |
| Jun 2017 | $175.78 | $188.66 | $175.19 | $185.42 | +5.85% | 65,082,758 |
| May 2017 | $175.00 | $178.89 | $166.65 | $175.18 | +0.17% | 63,407,213 |
| Apr 2017 | $164.62 | $176.07 | $164.25 | $174.88 | +6.63% | 61,864,448 |
| Mar 2017 | $166.72 | $172.14 | $162.74 | $164.01 | -0.83% | 84,537,011 |
| Feb 2017 | $162.75 | $166.76 | $156.49 | $165.38 | +2.02% | 72,594,838 |
| Jan 2017 | $161.13 | $163.80 | $156.09 | $162.10 | +1.29% | 72,520,401 |
| Dec 2016 | $159.12 | $164.00 | $156.23 | $160.04 | +1.09% | 76,661,070 |
| Nov 2016 | $141.51 | $159.76 | $136.22 | $158.32 | +12.02% | 96,157,800 |
| Oct 2016 | $139.35 | $146.36 | $133.03 | $141.33 | +0.95% | 82,022,189 |
| Sep 2016 | $136.82 | $141.78 | $132.39 | $140.00 | +2.90% | 67,502,400 |
| Aug 2016 | $143.42 | $144.16 | $135.55 | $136.05 | -4.99% | 50,523,900 |
| Jul 2016 | $141.16 | $144.48 | $139.32 | $143.20 | +1.42% | 71,163,700 |
| Jun 2016 | $133.58 | $141.31 | $133.02 | $141.20 | +5.63% | 76,424,000 |
| May 2016 | $132.61 | $134.75 | $128.53 | $133.67 | +1.51% | 55,534,400 |
| Apr 2016 | $128.69 | $135.11 | $125.26 | $131.68 | +2.16% | 71,253,100 |
| Mar 2016 | $119.49 | $131.10 | $119.37 | $128.90 | +8.23% | 70,857,500 |
| Feb 2016 | $114.83 | $122.26 | $108.83 | $119.10 | +3.42% | 72,337,900 |
| Jan 2016 | $116.91 | $117.89 | $107.51 | $115.16 | -2.11% | 88,345,100 |
| Dec 2015 | $113.53 | $121.09 | $113.05 | $117.64 | +4.37% | 76,147,300 |
| Nov 2015 | $118.64 | $119.95 | $109.61 | $112.71 | -4.30% | 82,097,600 |
| Oct 2015 | $115.94 | $125.99 | $110.07 | $117.78 | +1.53% | 105,913,800 |
| Sep 2015 | $113.36 | $125.12 | $111.01 | $116.01 | +0.27% | 94,372,800 |
| Aug 2015 | $121.61 | $126.21 | $95.00 | $115.70 | -4.70% | 84,232,500 |
| Jul 2015 | $122.95 | $126.05 | $116.66 | $121.40 | -0.49% | 95,034,600 |
| Jun 2015 | $120.54 | $124.11 | $115.36 | $122.00 | +1.49% | 106,449,200 |
| May 2015 | $112.29 | $121.85 | $111.74 | $120.21 | +7.91% | 72,260,800 |
| Apr 2015 | $119.52 | $122.32 | $111.12 | $111.40 | -5.82% | 86,883,100 |
| Mar 2015 | $113.63 | $123.76 | $111.65 | $118.29 | +4.10% | 83,244,700 |
| Feb 2015 | $106.73 | $116.58 | $105.07 | $113.63 | +6.95% | 76,172,000 |
| Jan 2015 | $101.50 | $114.32 | $98.46 | $106.25 | +5.10% | 100,742,400 |
| Dec 2014 | $98.75 | $104.00 | $95.75 | $101.09 | +2.49% | 82,445,400 |
| Nov 2014 | $95.45 | $99.42 | $93.01 | $98.63 | +3.81% | 68,331,900 |
| Oct 2014 | $86.00 | $95.67 | $80.72 | $95.01 | +10.16% | 108,326,400 |
| Sep 2014 | $87.12 | $88.85 | $85.58 | $86.25 | -0.50% | 67,055,400 |
| Aug 2014 | $81.14 | $87.23 | $78.74 | $86.68 | +6.95% | 69,078,600 |
| Jul 2014 | $81.74 | $87.24 | $80.55 | $81.05 | -0.86% | 87,663,600 |
| Jun 2014 | $79.77 | $82.54 | $77.53 | $81.75 | +2.66% | 75,611,400 |
| May 2014 | $75.05 | $79.74 | $74.26 | $79.63 | +6.12% | 73,562,500 |
| Apr 2014 | $82.35 | $83.05 | $73.61 | $75.04 | -8.48% | 112,712,300 |
| Mar 2014 | $76.70 | $83.32 | $75.65 | $81.99 | +6.11% | 104,454,400 |
| Feb 2014 | $72.14 | $77.71 | $69.57 | $77.27 | +6.90% | 100,618,500 |
| Jan 2014 | $74.91 | $77.33 | $70.84 | $72.28 | -4.01% | 111,391,100 |
| Dec 2013 | $73.64 | $75.54 | $70.20 | $75.30 | +1.10% | 87,821,400 |
| Nov 2013 | $68.27 | $74.99 | $67.95 | $74.48 | +9.11% | 77,403,500 |
| Oct 2013 | $71.74 | $75.49 | $66.72 | $68.26 | -4.68% | 154,282,100 |
| Sep 2013 | $71.81 | $75.88 | $70.40 | $71.61 | -0.18% | 88,995,300 |
| Aug 2013 | $73.23 | $73.67 | $71.00 | $71.74 | -1.52% | 70,393,400 |
| Jul 2013 | $65.89 | $73.66 | $64.65 | $72.85 | +11.26% | 116,538,400 |
| Jun 2013 | $62.89 | $66.19 | $60.95 | $65.48 | +4.55% | 103,889,300 |
| May 2013 | $59.96 | $64.90 | $58.87 | $62.63 | +4.51% | 119,800,600 |
| Apr 2013 | $57.16 | $63.95 | $57.01 | $59.93 | +4.75% | 157,336,600 |
| Mar 2013 | $53.34 | $57.31 | $52.88 | $57.21 | +7.03% | 109,815,200 |
| Feb 2013 | $55.74 | $58.26 | $52.51 | $53.45 | -3.19% | 120,496,500 |
| Jan 2013 | $54.88 | $56.69 | $51.36 | $55.21 | +1.79% | 161,036,700 |
| Dec 2012 | $54.56 | $55.82 | $53.28 | $54.24 | -0.28% | 94,058,200 |
| Nov 2012 | $55.86 | $57.24 | $51.09 | $54.39 | -2.87% | 137,959,500 |
| Oct 2012 | $55.72 | $58.29 | $55.34 | $56.00 | +1.06% | 107,598,600 |
| Sep 2012 | $54.40 | $56.75 | $52.58 | $55.41 | +2.04% | 133,898,300 |
| Aug 2012 | $51.21 | $55.03 | $50.32 | $54.30 | +6.28% | 120,000,500 |
| Jul 2012 | $58.89 | $59.31 | $50.89 | $51.09 | -12.67% | 165,278,500 |
| Jun 2012 | $55.22 | $60.75 | $54.69 | $58.50 | +4.90% | 165,413,900 |
| May 2012 | $56.27 | $57.42 | $53.78 | $55.77 | -0.68% | 115,177,500 |
| Apr 2012 | $58.94 | $59.71 | $55.48 | $56.15 | -4.73% | 134,294,800 |
| Mar 2012 | $55.75 | $59.43 | $53.40 | $58.94 | +5.72% | 139,862,700 |
| Feb 2012 | $52.16 | $56.16 | $50.68 | $55.75 | +7.65% | 132,436,700 |
| Jan 2012 | $51.24 | $54.18 | $49.82 | $51.79 | +2.19% | 156,819,300 |
| Dec 2011 | $48.59 | $51.71 | $47.63 | $50.68 | +3.92% | 132,044,300 |
| Nov 2011 | $46.81 | $48.88 | $43.42 | $48.77 | +1.63% | 144,450,500 |
| Oct 2011 | $45.77 | $50.00 | $41.32 | $47.99 | +4.05% | 181,413,500 |
| Sep 2011 | $47.58 | $51.24 | $44.09 | $46.12 | -2.95% | 178,852,800 |
| Aug 2011 | $50.28 | $50.36 | $41.27 | $47.52 | -4.25% | 231,912,900 |
| Jul 2011 | $51.84 | $53.50 | $48.11 | $49.63 | -3.78% | 148,267,000 |
| Jun 2011 | $48.70 | $52.64 | $47.57 | $51.58 | +5.37% | 165,969,400 |
| May 2011 | $49.40 | $51.46 | $46.97 | $48.95 | -0.57% | 158,332,700 |
| Apr 2011 | $45.50 | $49.40 | $43.30 | $49.23 | +8.92% | 136,937,300 |
| Mar 2011 | $42.56 | $45.75 | $41.46 | $45.20 | +6.15% | 121,843,800 |
| Feb 2011 | $41.36 | $44.33 | $40.90 | $42.58 | +3.73% | 125,298,200 |
| Jan 2011 | $36.38 | $42.44 | $36.37 | $41.05 | +13.68% | 162,433,900 |
| Dec 2010 | $37.14 | $38.06 | $34.94 | $36.11 | -1.12% | 159,579,700 |
| Nov 2010 | $36.27 | $37.50 | $34.50 | $36.52 | +1.30% | 180,833,400 |
| Oct 2010 | $35.07 | $37.95 | $33.94 | $36.05 | +2.68% | 171,901,700 |
| Sep 2010 | $32.01 | $35.94 | $31.84 | $35.11 | +10.69% | 160,229,900 |
| Aug 2010 | $30.89 | $33.79 | $30.82 | $31.72 | +4.17% | 175,165,600 |
| Jul 2010 | $28.31 | $31.72 | $27.13 | $30.45 | +7.22% | 184,052,600 |
| Jun 2010 | $29.18 | $31.80 | $28.31 | $28.40 | -2.30% | 235,428,300 |
| May 2010 | $30.50 | $30.74 | $27.97 | $29.07 | -4.09% | 200,376,300 |
| Apr 2010 | $32.80 | $34.00 | $29.62 | $30.31 | -7.22% | 290,275,300 |
| Mar 2010 | $34.00 | $35.16 | $31.93 | $32.67 | -3.51% | 262,189,500 |
| Feb 2010 | $33.03 | $34.30 | $31.39 | $33.86 | +2.61% | 218,638,400 |
| Jan 2010 | $31.38 | $36.07 | $30.97 | $33.00 | +8.27% | 278,076,300 |
| Dec 2009 | $29.00 | $33.25 | $27.30 | $30.48 | +6.31% | 333,531,300 |
| Nov 2009 | $26.02 | $29.74 | $25.64 | $28.67 | +10.48% | 189,972,900 |
| Oct 2009 | $24.89 | $26.80 | $23.50 | $25.95 | +3.63% | 308,267,500 |
| Sep 2009 | $27.94 | $29.88 | $24.52 | $25.04 | -10.57% | 264,571,800 |
| Aug 2009 | $28.34 | $30.00 | $25.42 | $28.00 | -0.21% | 193,463,900 |
| Jul 2009 | $25.09 | $29.71 | $23.69 | $28.06 | +12.33% | 234,371,800 |
| Jun 2009 | $26.90 | $28.43 | $23.23 | $24.98 | -6.09% | 278,463,576 |
| May 2009 | $23.56 | $29.69 | $22.74 | $26.60 | +13.10% | 205,106,600 |
| Apr 2009 | $20.61 | $26.10 | $19.85 | $23.52 | +12.37% | 289,077,700 |
| Mar 2009 | $19.19 | $22.89 | $16.18 | $20.93 | +6.51% | 343,674,000 |
| Feb 2009 | $28.00 | $30.25 | $19.42 | $19.65 | -30.64% | 289,614,500 |
| Jan 2009 | $26.70 | $30.25 | $23.77 | $28.33 | +6.50% | 197,849,000 |
| Dec 2008 | $21.67 | $27.31 | $19.05 | $26.60 | +26.61% | 182,675,600 |
| Nov 2008 | $23.68 | $24.49 | $15.19 | $21.01 | -11.46% | 196,076,300 |
| Oct 2008 | $25.97 | $25.99 | $14.51 | $23.73 | -6.54% | 305,228,000 |
| Sep 2008 | $30.49 | $31.39 | $21.00 | $25.39 | -16.62% | 203,281,600 |
| Aug 2008 | $27.99 | $33.49 | $27.44 | $30.45 | +8.44% | 174,608,600 |
| Jul 2008 | $26.12 | $28.97 | $21.20 | $28.08 | +6.97% | 357,437,500 |
| Jun 2008 | $34.22 | $34.42 | $25.50 | $26.25 | -23.27% | 309,936,900 |
| May 2008 | $32.72 | $35.77 | $31.49 | $34.21 | +4.84% | 257,294,200 |
| Apr 2008 | $34.85 | $38.33 | $32.50 | $32.63 | -5.03% | 226,787,000 |
| Mar 2008 | $46.23 | $47.37 | $33.57 | $34.36 | -26.08% | 292,464,891 |
| Feb 2008 | $50.85 | $51.03 | $44.00 | $46.48 | -8.58% | 156,703,700 |
| Jan 2008 | $57.19 | $57.86 | $48.12 | $50.84 | -12.65% | 191,989,500 |
| Dec 2007 | $54.30 | $59.46 | $53.90 | $58.20 | +5.82% | 146,016,500 |
| Nov 2007 | $48.82 | $55.00 | $48.12 | $55.00 | +11.90% | 170,775,100 |
| Oct 2007 | $48.87 | $49.98 | $46.59 | $49.15 | +1.49% | 195,434,000 |
| Sep 2007 | $50.11 | $50.75 | $48.00 | $48.43 | -3.16% | 139,846,900 |
| Aug 2007 | $48.24 | $50.47 | $45.82 | $50.01 | +3.26% | 203,350,500 |
| Jul 2007 | $51.59 | $54.10 | $48.13 | $48.43 | -5.30% | 174,827,500 |
| Jun 2007 | $54.94 | $55.47 | $50.70 | $51.14 | -6.63% | 133,693,700 |
| May 2007 | $52.92 | $55.32 | $52.00 | $54.77 | +3.22% | 146,371,700 |
| Apr 2007 | $53.40 | $55.90 | $51.25 | $53.06 | +0.17% | 193,938,900 |
| Mar 2007 | $52.06 | $57.10 | $51.24 | $52.97 | +1.51% | 230,468,300 |
| Feb 2007 | $52.27 | $54.95 | $50.51 | $52.18 | -0.15% | 110,885,100 |
| Jan 2007 | $54.32 | $56.29 | $50.76 | $52.26 | -2.74% | 133,529,600 |
| Dec 2006 | $49.44 | $54.46 | $48.49 | $53.73 | +9.47% | 136,069,000 |
| Nov 2006 | $49.34 | $50.00 | $45.12 | $49.08 | +0.62% | 171,779,800 |
| Oct 2006 | $49.11 | $52.61 | $46.61 | $48.78 | -0.85% | 200,568,400 |
| Sep 2006 | $51.95 | $52.84 | $47.91 | $49.20 | -5.29% | 94,159,600 |
| Aug 2006 | $47.50 | $52.08 | $46.50 | $51.95 | +8.61% | 104,044,700 |
| Jul 2006 | $44.85 | $51.94 | $44.29 | $47.83 | +6.81% | 156,986,800 |
| Jun 2006 | $44.14 | $47.37 | $42.90 | $44.78 | +1.87% | 146,019,700 |
| May 2006 | $49.30 | $50.22 | $41.44 | $43.96 | -11.62% | 346,572,100 |
| Apr 2006 | $56.60 | $56.60 | $46.56 | $49.74 | -10.96% | 293,812,400 |
| Mar 2006 | $58.05 | $58.46 | $53.20 | $55.86 | -4.07% | 163,508,300 |
| Feb 2006 | $59.30 | $59.89 | $55.25 | $58.23 | -2.00% | 99,779,000 |
| Jan 2006 | $62.60 | $62.93 | $57.12 | $59.42 | -4.38% | 156,880,900 |
| Dec 2005 | $60.42 | $64.61 | $60.36 | $62.14 | +3.81% | 115,006,400 |
| Nov 2005 | $58.12 | $61.65 | $57.10 | $59.86 | +3.40% | 119,218,600 |
| Oct 2005 | $56.21 | $58.40 | $53.84 | $57.89 | +3.01% | 118,202,500 |
| Sep 2005 | $51.50 | $56.66 | $51.50 | $56.20 | +9.13% | 111,785,700 |
| Aug 2005 | $52.34 | $53.38 | $50.09 | $51.50 | -1.53% | 90,521,300 |
| Jul 2005 | $53.00 | $54.50 | $47.75 | $52.30 | +0.31% | 157,451,800 |
| Jun 2005 | $48.70 | $53.64 | $48.51 | $52.14 | +7.33% | 107,510,900 |
| May 2005 | $47.03 | $49.58 | $46.91 | $48.58 | +2.80% | 130,097,300 |
| Apr 2005 | $47.88 | $49.88 | $44.30 | $47.26 | -0.91% | 160,957,400 |
| Mar 2005 | $45.35 | $48.33 | $44.60 | $47.69 | +4.63% | 109,183,000 |
| Feb 2005 | $44.48 | $45.95 | $43.33 | $45.58 | +2.54% | 100,686,000 |
| Jan 2005 | $43.60 | $44.97 | $42.63 | $44.45 | +0.99% | 114,778,400 |
| Dec 2004 | $41.00 | $44.38 | $39.63 | $44.02 | +6.25% | 128,600,000 |
| Nov 2004 | $36.10 | $42.18 | $35.79 | $41.43 | +14.43% | 138,783,800 |
| Oct 2004 | $37.05 | $37.60 | $32.31 | $36.20 | -1.82% | 215,193,400 |
| Sep 2004 | $32.99 | $37.38 | $32.93 | $36.87 | +11.51% | 111,911,000 |
| Aug 2004 | $31.06 | $33.08 | $30.36 | $33.07 | +5.14% | 99,419,800 |
| Jul 2004 | $30.65 | $33.05 | $29.67 | $31.45 | +1.04% | 181,691,400 |
| Jun 2004 | $32.75 | $33.00 | $30.15 | $31.13 | -4.60% | 116,741,200 |
| May 2004 | $30.75 | $32.66 | $29.31 | $32.63 | +6.13% | 141,764,400 |
| Apr 2004 | $32.18 | $34.25 | $30.50 | $30.74 | -4.59% | 157,399,800 |
| Mar 2004 | $31.00 | $32.25 | $30.30 | $32.22 | +3.94% | 113,328,600 |
| Feb 2004 | $30.41 | $31.15 | $29.06 | $31.00 | +1.84% | 114,910,800 |
| Jan 2004 | $29.53 | $30.50 | $27.73 | $30.44 | +4.64% | 118,582,000 |
| Dec 2003 | $27.03 | $29.34 | $26.28 | $29.09 | +7.94% | 96,614,000 |
| Nov 2003 | $25.65 | $27.45 | $23.79 | $26.95 | +5.94% | 128,575,800 |
| Oct 2003 | $25.16 | $27.82 | $24.75 | $25.44 | +1.11% | 150,185,600 |
| Sep 2003 | $24.75 | $25.49 | $23.95 | $25.16 | +1.80% | 103,746,800 |
| Aug 2003 | $26.05 | $26.70 | $23.76 | $24.72 | -5.11% | 119,972,400 |
| Jul 2003 | $25.13 | $28.13 | $23.63 | $26.05 | +3.66% | 151,816,600 |
| Jun 2003 | $24.02 | $26.34 | $23.43 | $25.13 | +4.75% | 147,963,600 |
| May 2003 | $23.03 | $24.56 | $22.36 | $23.99 | +4.14% | 169,499,200 |
| Apr 2003 | $22.92 | $23.78 | $22.05 | $23.03 | +0.50% | 225,303,200 |
| Mar 2003 | $20.83 | $23.17 | $20.55 | $22.92 | +10.58% | 166,294,800 |
| Feb 2003 | $21.98 | $22.19 | $19.60 | $20.73 | -5.69% | 184,301,200 |
| Jan 2003 | $20.88 | $21.98 | $20.25 | $21.98 | +5.27% | 190,502,400 |
| Dec 2002 | $20.46 | $21.18 | $19.07 | $20.88 | +2.52% | 196,893,200 |
| Nov 2002 | $22.74 | $24.03 | $18.76 | $20.36 | -10.45% | 337,833,600 |
| Oct 2002 | $21.89 | $25.25 | $21.80 | $22.74 | +4.28% | 254,152,000 |
| Sep 2002 | $21.99 | $23.35 | $21.01 | $21.81 | -1.28% | 156,849,600 |
| Aug 2002 | $21.84 | $23.19 | $20.51 | $22.09 | +0.79% | 164,990,800 |
| Jul 2002 | $23.20 | $24.08 | $20.37 | $21.92 | -4.25% | 304,143,600 |
| Jun 2002 | $22.50 | $24.47 | $21.90 | $22.89 | +0.83% | 212,839,600 |
| May 2002 | $22.23 | $22.94 | $21.38 | $22.70 | +3.41% | 164,766,000 |
| Apr 2002 | $19.00 | $22.42 | $18.78 | $21.95 | +14.90% | 199,468,000 |
| Mar 2002 | $18.15 | $19.20 | $16.96 | $19.11 | +5.42% | 148,961,200 |
| Feb 2002 | $18.59 | $18.94 | $17.95 | $18.12 | -2.50% | 114,906,800 |
| Jan 2002 | $17.50 | $18.70 | $17.13 | $18.59 | +5.06% | 137,879,600 |
| Dec 2001 | $17.63 | $18.20 | $16.95 | $17.69 | -0.95% | 133,357,200 |
| Nov 2001 | $16.61 | $18.05 | $15.61 | $17.86 | +8.67% | 151,762,000 |
| Oct 2001 | $16.63 | $17.44 | $16.38 | $16.44 | -1.13% | 173,462,400 |
| Sep 2001 | $17.02 | $17.25 | $14.70 | $16.63 | -2.29% | 156,604,800 |
| Aug 2001 | $16.50 | $17.50 | $15.69 | $17.02 | +0.95% | 125,608,800 |
| Jul 2001 | $15.50 | $17.00 | $15.25 | $16.86 | +9.18% | 135,149,600 |
| Jun 2001 | $14.31 | $15.87 | $13.88 | $15.44 | +7.39% | 153,806,400 |
| May 2001 | $16.14 | $16.58 | $13.13 | $14.38 | -12.19% | 287,207,600 |
| Apr 2001 | $14.82 | $16.85 | $14.13 | $16.37 | +10.50% | 184,212,000 |
| Mar 2001 | $15.00 | $15.50 | $12.64 | $14.82 | +0.05% | 180,980,800 |
| Feb 2001 | $14.20 | $16.09 | $13.24 | $14.81 | +5.00% | 170,886,400 |
| Jan 2001 | $15.38 | $15.55 | $12.63 | $14.10 | -8.09% | 185,183,600 |
| Dec 2000 | $14.65 | $15.86 | $14.23 | $15.34 | +4.64% | 167,978,800 |
| Nov 2000 | $13.68 | $15.05 | $13.03 | $14.66 | +7.26% | 244,269,600 |
| Oct 2000 | $12.38 | $14.63 | $12.16 | $13.67 | +10.76% | 240,513,600 |
| Sep 2000 | $11.88 | $12.64 | $11.21 | $12.34 | +4.48% | 142,048,800 |
| Aug 2000 | $10.16 | $11.98 | $10.16 | $11.81 | +15.53% | 148,653,600 |
| Jul 2000 | $10.68 | $11.49 | $9.77 | $10.23 | -4.59% | 175,766,400 |
| Jun 2000 | $9.30 | $11.13 | $9.06 | $10.72 | +15.00% | 194,465,600 |
| May 2000 | $8.26 | $9.91 | $7.53 | $9.32 | +11.81% | 250,012,000 |
| Apr 2000 | $7.42 | $8.72 | $7.22 | $8.34 | +11.84% | 142,981,600 |
| Mar 2000 | $6.39 | $7.46 | $5.80 | $7.45 | +16.63% | 158,871,200 |
| Feb 2000 | $6.69 | $8.09 | $6.31 | $6.39 | -3.54% | 221,531,200 |
| Jan 2000 | $6.64 | $7.85 | $6.53 | $6.63 | -0.23% | 181,327,200 |
| Dec 1999 | $6.42 | $7.05 | $6.12 | $6.64 | +2.29% | 116,222,400 |
| Nov 1999 | $6.63 | $7.31 | $6.22 | $6.49 | +0.48% | 183,698,400 |
| Oct 1999 | $6.09 | $6.71 | $4.92 | $6.46 | +6.16% | 297,471,200 |
| Sep 1999 | $7.73 | $8.05 | $6.01 | $6.09 | -19.94% | 188,060,800 |
| Aug 1999 | $7.63 | $8.02 | $6.91 | $7.60 | -0.31% | 146,729,600 |
| Jul 1999 | $7.89 | $8.34 | $6.89 | $7.63 | -2.59% | 125,733,600 |
| Jun 1999 | $7.16 | $8.75 | $7.08 | $7.83 | +7.39% | 173,436,000 |
| May 1999 | $7.00 | $8.34 | $6.89 | $7.29 | +3.90% | 171,500,000 |
| Apr 1999 | $6.55 | $7.10 | $5.59 | $7.02 | +6.65% | 234,817,600 |
| Mar 1999 | $6.16 | $6.84 | $6.14 | $6.58 | +6.72% | 146,853,600 |
| Feb 1999 | $5.59 | $6.19 | $5.20 | $6.16 | +10.20% | 163,666,400 |
| Jan 1999 | $5.47 | $6.06 | $4.93 | $5.59 | +3.92% | 169,062,400 |
| Dec 1998 | $5.50 | $6.19 | $5.20 | $5.38 | -4.57% | 189,002,400 |
| Nov 1998 | $5.38 | $6.33 | $5.33 | $5.64 | +4.94% | 166,582,400 |
| Oct 1998 | $4.31 | $5.48 | $4.17 | $5.38 | +22.86% | 225,876,800 |
| Sep 1998 | $4.52 | $5.20 | $4.31 | $4.38 | -3.11% | 199,913,600 |
| Aug 1998 | $7.06 | $7.20 | $3.70 | $4.52 | -36.06% | 739,741,600 |
| Jul 1998 | $8.02 | $8.31 | $6.83 | $7.06 | -11.29% | 184,197,600 |
| Jun 1998 | $7.94 | $8.28 | $7.66 | $7.96 | -0.49% | 174,688,800 |
| May 1998 | $8.72 | $9.24 | $7.56 | $8.00 | -8.90% | 214,053,600 |
| Apr 1998 | $7.94 | $9.06 | $7.94 | $8.78 | +8.49% | 147,722,400 |
| Mar 1998 | $7.50 | $8.41 | $7.49 | $8.09 | +6.70% | 160,348,000 |
| Feb 1998 | $6.61 | $7.72 | $6.41 | $7.59 | +18.41% | 184,812,000 |
| Jan 1998 | $6.22 | $6.41 | $5.82 | $6.41 | +3.15% | 155,367,200 |
| Dec 1997 | $6.56 | $6.64 | $5.72 | $6.21 | -4.56% | 137,199,200 |
| Nov 1997 | $5.90 | $6.84 | $5.84 | $6.51 | +12.41% | 127,433,600 |
| Oct 1997 | $6.27 | $6.72 | $5.30 | $5.79 | -7.37% | 257,248,000 |
| Sep 1997 | $6.13 | $6.84 | $6.00 | $6.25 | +2.83% | 183,918,400 |
| Aug 1997 | $7.10 | $7.52 | $5.98 | $6.08 | -14.69% | 299,404,000 |
| Jul 1997 | $6.48 | $7.15 | $6.25 | $7.13 | +9.62% | 200,517,600 |
| Jun 1997 | $7.03 | $7.09 | $6.44 | $6.50 | -7.96% | 224,578,400 |
| May 1997 | $6.05 | $7.06 | $5.83 | $7.06 | +16.20% | 182,250,400 |
| Apr 1997 | $5.97 | $6.64 | $5.47 | $6.08 | +2.10% | 210,190,400 |
| Mar 1997 | $6.25 | $6.91 | $5.95 | $5.95 | -4.75% | 169,038,400 |
| Feb 1997 | $6.08 | $6.81 | $5.66 | $6.25 | +2.56% | 232,063,200 |
| Jan 1997 | $5.63 | $6.14 | $5.33 | $6.09 | +8.33% | 219,912,000 |
| Dec 1996 | $5.39 | $6.13 | $5.30 | $5.63 | +4.35% | 164,327,200 |
| Nov 1996 | $4.73 | $5.70 | $4.59 | $5.39 | +14.24% | 163,060,000 |
| Oct 1996 | $5.22 | $5.31 | $4.39 | $4.72 | -9.31% | 207,697,600 |
| Sep 1996 | $4.78 | $5.58 | $4.75 | $5.20 | +7.77% | 183,451,200 |
| Aug 1996 | $4.22 | $5.06 | $4.22 | $4.83 | +14.44% | 218,077,600 |
| Jul 1996 | $6.31 | $6.39 | $3.75 | $4.22 | -33.17% | 454,084,800 |
| Jun 1996 | $6.84 | $6.95 | $5.98 | $6.31 | -7.97% | 232,252,800 |
| May 1996 | $7.30 | $7.31 | $6.42 | $6.86 | -6.20% | 232,193,600 |
| Apr 1996 | $7.91 | $8.03 | $7.19 | $7.31 | -4.88% | 150,142,400 |
| Mar 1996 | $8.20 | $8.63 | $7.50 | $7.69 | -5.57% | 124,085,600 |
| Feb 1996 | $7.95 | $8.53 | $7.55 | $8.14 | +3.78% | 140,200,800 |
| Jan 1996 | $8.13 | $8.19 | $7.02 | $7.84 | -4.01% | 154,803,200 |
| Dec 1995 | $7.83 | $8.20 | $7.33 | $8.17 | +3.98% | 144,188,000 |
| Nov 1995 | $6.64 | $7.86 | $6.64 | $7.86 | +18.35% | 180,029,600 |
| Oct 1995 | $6.05 | $6.86 | $5.92 | $6.64 | +8.69% | 181,280,800 |
| Sep 1995 | $5.31 | $6.16 | $5.22 | $6.11 | +15.68% | 221,251,200 |
| Aug 1995 | $5.63 | $5.75 | $5.13 | $5.28 | -6.11% | 174,376,800 |
| Jul 1995 | $5.17 | $5.81 | $5.00 | $5.63 | +8.76% | 230,389,600 |
| Jun 1995 | $4.69 | $5.61 | $4.67 | $5.17 | +11.07% | 343,552,800 |
| May 1995 | $4.50 | $4.94 | $4.27 | $4.66 | +2.41% | 335,750,400 |
| Apr 1995 | $5.83 | $5.92 | $4.50 | $4.55 | -22.19% | 321,711,200 |
| Mar 1995 | $5.41 | $6.25 | $5.22 | $5.84 | +8.72% | 178,282,400 |
| Feb 1995 | $6.06 | $6.23 | $5.22 | $5.38 | -11.34% | 223,668,000 |
| Jan 1995 | $5.63 | $6.09 | $5.30 | $6.06 | +7.48% | 148,430,400 |
| Dec 1994 | $5.84 | $5.98 | $5.08 | $5.64 | -5.25% | 173,082,400 |
| Nov 1994 | $6.58 | $6.58 | $5.83 | $5.95 | -9.72% | 117,350,400 |
| Oct 1994 | $6.59 | $6.92 | $6.31 | $6.59 | -0.47% | 77,084,800 |
| Sep 1994 | $6.53 | $6.83 | $6.31 | $6.63 | +1.43% | 107,546,400 |
| Aug 1994 | $5.72 | $6.61 | $5.45 | $6.53 | +14.84% | 127,606,400 |
| Jul 1994 | $5.69 | $5.84 | $5.22 | $5.69 | +0.83% | 165,564,000 |
| Jun 1994 | $6.00 | $6.34 | $5.50 | $5.64 | -6.23% | 183,413,600 |
| May 1994 | $5.25 | $6.28 | $5.25 | $6.02 | +15.96% | 137,884,800 |
| Apr 1994 | $5.22 | $5.92 | $4.66 | $5.19 | -2.92% | 144,468,800 |
| Mar 1994 | $5.19 | $5.94 | $5.05 | $5.34 | +3.48% | 133,620,000 |
| Feb 1994 | $5.34 | $5.45 | $5.04 | $5.16 | -3.36% | 106,961,600 |
| Jan 1994 | $4.73 | $5.41 | $4.68 | $5.34 | +12.69% | 95,168,000 |
| Dec 1993 | $4.53 | $4.92 | $4.53 | $4.74 | +4.84% | 108,180,800 |
| Nov 1993 | $4.34 | $4.77 | $4.30 | $4.52 | +3.58% | 118,779,200 |
| Oct 1993 | $4.20 | $4.40 | $4.03 | $4.37 | +1.82% | 94,308,800 |
| Sep 1993 | $3.70 | $4.41 | $3.40 | $4.29 | +15.82% | 182,552,000 |
| Aug 1993 | $3.95 | $4.02 | $3.25 | $3.70 | -6.14% | 172,225,600 |
| Jul 1993 | $4.02 | $4.22 | $3.73 | $3.95 | -1.75% | 83,972,800 |
| Jun 1993 | $3.72 | $4.08 | $3.38 | $4.02 | +7.53% | 80,622,400 |
| May 1993 | $3.38 | $3.84 | $3.38 | $3.73 | +10.65% | 158,814,400 |
| Apr 1993 | $3.22 | $3.48 | $2.84 | $3.38 | +4.85% | 122,232,000 |
| Mar 1993 | $2.78 | $3.30 | $2.78 | $3.22 | +16.39% | 186,875,200 |
| Feb 1993 | $4.06 | $4.25 | $2.50 | $2.77 | -31.40% | 241,523,200 |
| Jan 1993 | $3.52 | $4.19 | $3.42 | $4.03 | +13.41% | 67,299,200 |
| Dec 1992 | $3.41 | $3.65 | $3.38 | $3.55 | +4.36% | 61,252,800 |
| Nov 1992 | $3.25 | $3.47 | $3.13 | $3.41 | +4.56% | 70,174,400 |
| Oct 1992 | $3.13 | $3.42 | $2.80 | $3.26 | +3.73% | 92,852,800 |
| Sep 1992 | $2.65 | $3.30 | $2.63 | $3.14 | +17.89% | 101,500,800 |
| Aug 1992 | $2.88 | $2.98 | $2.64 | $2.66 | -7.34% | 83,033,600 |
| Jul 1992 | $2.59 | $2.96 | $2.59 | $2.88 | +10.84% | 116,832,000 |
| Jun 1992 | $2.74 | $2.84 | $2.36 | $2.59 | -6.48% | 100,496,000 |
| May 1992 | $2.45 | $2.80 | $2.27 | $2.77 | +16.01% | 77,033,600 |
| Apr 1992 | $2.46 | $2.54 | $2.14 | $2.39 | -3.47% | 102,009,600 |
| Mar 1992 | $2.50 | $2.64 | $2.31 | $2.48 | -0.94% | 82,092,800 |
| Feb 1992 | $2.59 | $2.91 | $2.27 | $2.50 | -3.91% | 147,510,400 |
| Jan 1992 | $2.32 | $2.83 | $2.30 | $2.60 | +11.75% | 110,688,000 |
| Dec 1991 | $1.88 | $2.45 | $1.86 | $2.33 | +23.91% | 80,220,800 |
| Nov 1991 | $2.00 | $2.02 | $1.82 | $1.88 | -6.05% | 99,696,000 |
| Oct 1991 | $1.69 | $2.02 | $1.59 | $2.00 | +18.52% | 109,683,200 |
| Sep 1991 | $1.63 | $1.70 | $1.26 | $1.69 | +4.85% | 392,185,600 |
| Aug 1991 | $1.57 | $1.73 | $1.45 | $1.61 | +2.49% | 404,416,000 |
| Jul 1991 | $1.41 | $1.71 | $1.41 | $1.57 | +11.98% | 258,972,800 |
| Jun 1991 | $1.53 | $1.54 | $1.34 | $1.40 | -8.42% | 267,027,200 |
| May 1991 | $1.23 | $1.56 | $1.23 | $1.53 | +24.45% | 350,630,400 |
| Apr 1991 | $1.23 | $1.43 | $1.16 | $1.23 | +0.32% | 410,451,200 |
| Mar 1991 | $0.9453 | $1.35 | $0.9258 | $1.23 | +30.29% | 466,124,800 |
| Feb 1991 | $0.8633 | $1.06 | $0.8438 | $0.9414 | +9.55% | 309,603,200 |
| Jan 1991 | $0.7266 | $0.9023 | $0.625 | $0.8594 | +18.28% | 300,249,600 |
| Dec 1990 | $0.6328 | $0.75 | $0.6094 | $0.7266 | +14.81% | 308,611,200 |
| Nov 1990 | $0.5547 | $0.6484 | $0.5313 | $0.6328 | +14.89% | 160,118,400 |
| Oct 1990 | $0.5234 | $0.5742 | $0.4102 | $0.5508 | +9.30% | 182,819,200 |
| Sep 1990 | $0.5273 | $0.5859 | $0.4492 | $0.5039 | -5.84% | 160,195,200 |
| Aug 1990 | $0.5977 | $0.5977 | $0.4609 | $0.5352 | -9.87% | 180,876,800 |
| Jul 1990 | $0.5313 | $0.6289 | $0.5078 | $0.5938 | +10.14% | 125,977,600 |
| Jun 1990 | $0.4766 | $0.5391 | $0.4375 | $0.5391 | +14.05% | 200,806,400 |
| May 1990 | $0.3398 | $0.4844 | $0.3398 | $0.4727 | +40.70% | 280,899,200 |
| Apr 1990 | $0.3008 | $0.3438 | $0.293 | $0.3359 | +10.26% | 60,252,800 |
| Mar 1990 | $0.293 | $0.3203 | $0.2813 | $0.3047 | +4.00% | 158,428,800 |
| Feb 1990 | $0.2891 | $0.332 | $0.2734 | $0.293 | +1.35% | 170,153,600 |
| Jan 1990 | $0.3789 | $0.3867 | $0.2461 | $0.2891 | -23.71% | 133,852,800 |
| Dec 1989 | $0.3789 | $0.3906 | $0.3086 | $0.3789 | 0.00% | 96,688,000 |
| Nov 1989 | $0.3359 | $0.3789 | $0.3359 | $0.3789 | +15.48% | 78,940,800 |
| Oct 1989 | $0.3672 | $0.3945 | $0.3086 | $0.3281 | -10.64% | 134,854,400 |
| Sep 1989 | $0.3633 | $0.3789 | $0.3281 | $0.3672 | +1.08% | 152,668,800 |
| Aug 1989 | $0.3203 | $0.3945 | $0.3008 | $0.3633 | +13.41% | 212,864,000 |
| Jul 1989 | $0.2734 | $0.3594 | $0.2695 | $0.3203 | +17.14% | 155,100,800 |
| Jun 1989 | $0.2813 | $0.2891 | $0.2656 | $0.2734 | -2.78% | 124,355,200 |
| May 1989 | $0.2461 | $0.2891 | $0.2383 | $0.2813 | +14.29% | 141,280,000 |
| Apr 1989 | $0.2227 | $0.2461 | $0.2109 | $0.2461 | +10.53% | 98,691,200 |
| Mar 1989 | $0.1992 | $0.2422 | $0.1953 | $0.2227 | +11.76% | 101,536,000 |
| Feb 1989 | $0.1563 | $0.207 | $0.1523 | $0.1992 | +24.39% | 119,750,400 |
| Jan 1989 | $0.1406 | $0.168 | $0.1289 | $0.1602 | +13.89% | 26,835,200 |
| Dec 1988 | $0.1211 | $0.1406 | $0.1211 | $0.1406 | +16.13% | 34,976,000 |
| Nov 1988 | $0.125 | $0.1328 | $0.1211 | $0.1211 | -3.12% | 18,220,800 |
| Oct 1988 | $0.125 | $0.1445 | $0.1211 | $0.125 | 0.00% | 23,913,600 |
| Sep 1988 | $0.1172 | $0.1367 | $0.1133 | $0.125 | +6.67% | 53,408,000 |
| Aug 1988 | $0.125 | $0.1289 | $0.1133 | $0.1172 | -6.25% | 25,481,600 |
| Jul 1988 | $0.1211 | $0.1328 | $0.1172 | $0.125 | +3.23% | 37,644,800 |
| Jun 1988 | $0.1406 | $0.1484 | $0.1133 | $0.1211 | -13.89% | 21,100,800 |
| May 1988 | $0.1445 | $0.1563 | $0.1367 | $0.1406 | -2.70% | 21,068,800 |
| Apr 1988 | $0.1523 | $0.1602 | $0.1367 | $0.1445 | -5.13% | 31,120,000 |
| Mar 1988 | $0.1445 | $0.168 | $0.125 | $0.1523 | +5.41% | 32,224,000 |
| Feb 1988 | $0.1445 | $0.1602 | $0.1289 | $0.1445 | 0.00% | 31,417,600 |
| Jan 1988 | $0.1133 | $0.1563 | $0.1094 | $0.1445 | +27.59% | 39,552,000 |
| Dec 1987 | $0.1133 | $0.1328 | $0.0898 | $0.1133 | -3.33% | 62,752,000 |
| Nov 1987 | $0.125 | $0.125 | $0.082 | $0.1172 | -6.25% | 62,457,600 |
| Oct 1987 | $0.1875 | $0.1953 | $0.0898 | $0.125 | -33.33% | 38,681,600 |
| Sep 1987 | $0.1523 | $0.2109 | $0.1523 | $0.1875 | +23.08% | 110,329,600 |
| Aug 1987 | $0.1836 | $0.1836 | $0.1406 | $0.1523 | -17.02% | 57,401,600 |
| Jul 1987 | $0.207 | $0.2188 | $0.1719 | $0.1836 | -11.32% | 31,347,200 |
| Jun 1987 | $0.1758 | $0.2188 | $0.1758 | $0.207 | +17.78% | 41,001,600 |
| May 1987 | $0.1563 | $0.2148 | $0.1445 | $0.1758 | +12.50% | 67,558,400 |
| Apr 1987 | $0.2461 | $0.25 | $0.1406 | $0.1563 | -36.51% | 55,945,600 |
| Mar 1987 | $0.2383 | $0.2813 | $0.2188 | $0.2461 | +3.28% | 56,057,600 |
| Feb 1987 | $0.2188 | $0.2695 | $0.2188 | $0.2383 | +8.93% | 34,198,400 |
| Jan 1987 | $0.2617 | $0.2773 | $0.2031 | $0.2188 | -16.42% | 80,489,600 |
| Dec 1986 | $0.2578 | $0.293 | $0.25 | $0.2617 | +1.52% | 44,803,200 |
| Nov 1986 | $0.2695 | $0.2773 | $0.2539 | $0.2578 | -4.35% | 21,926,400 |
| Oct 1986 | $0.2891 | $0.293 | $0.2344 | $0.2695 | -6.76% | 46,243,200 |
| Sep 1986 | $0.3086 | $0.3203 | $0.2695 | $0.2891 | -6.33% | 54,512,000 |
| Aug 1986 | $0.3516 | $0.3555 | $0.2852 | $0.3086 | -12.22% | 64,665,600 |
| Jul 1986 | $0.3984 | $0.4414 | $0.3477 | $0.3516 | -10.89% | 35,801,600 |
| Jun 1986 | $0.4453 | $0.4727 | $0.3555 | $0.3945 | -11.40% | 48,480,000 |
| May 1986 | $0.4414 | $0.457 | $0.3672 | $0.4453 | +0.89% | 39,059,200 |
| Apr 1986 | $0.4688 | $0.4961 | $0.4219 | $0.4414 | -5.83% | 30,406,400 |
| Mar 1986 | $0.4336 | $0.4883 | $0.4141 | $0.4688 | +8.11% | 40,144,000 |
| Feb 1986 | $0.3984 | $0.4453 | $0.3867 | $0.4336 | +8.82% | 79,449,600 |
| Jan 1986 | $0.3203 | $0.4063 | $0.2969 | $0.3984 | +24.39% | 150,361,600 |
| Dec 1985 | $0.3125 | $0.3242 | $0.2852 | $0.3203 | +2.50% | 33,152,000 |
| Nov 1985 | $0.3008 | $0.3164 | $0.2813 | $0.3125 | +3.90% | 20,131,200 |
| Oct 1985 | $0.2422 | $0.3398 | $0.2422 | $0.3008 | +24.19% | 29,081,600 |
| Sep 1985 | $0.3281 | $0.3281 | $0.2422 | $0.2422 | -26.19% | 20,899,200 |
| Aug 1985 | $0.3633 | $0.3711 | $0.2891 | $0.3281 | -9.68% | 13,907,200 |
| Jul 1985 | $0.3516 | $0.3789 | $0.3281 | $0.3633 | +3.33% | 11,088,000 |
| Jun 1985 | $0.3359 | $0.3711 | $0.3281 | $0.3516 | +9.76% | 16,995,200 |
| May 1985 | $0.2695 | $0.332 | $0.2695 | $0.3203 | +18.84% | 15,494,400 |
| Apr 1985 | $0.2344 | $0.2891 | $0.1836 | $0.2695 | +15.00% | 23,760,000 |
| Mar 1985 | $0.2734 | $0.2813 | $0.2344 | $0.2344 | -13.04% | 10,515,200 |
| Feb 1985 | $0.1953 | $0.2773 | $0.1953 | $0.2695 | +38.00% | 20,419,200 |
| Jan 1985 | $0.1211 | $0.2031 | $0.1211 | $0.1953 | +66.67% | 15,328,000 |
| Dec 1984 | $0.1289 | $0.1328 | $0.1172 | $0.1172 | -9.09% | 8,460,800 |
| Nov 1984 | $0.1445 | $0.1445 | $0.1211 | $0.1289 | -10.81% | 10,204,800 |
| Oct 1984 | $0.1445 | $0.1563 | $0.1406 | $0.1445 | – | 25,030,400 |
Seasonality
UNH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | -3.7% | 1.9% | 5.3% | -1.1% | 2.4% | 1.8% | 1.8% | -0.4% | 6.0% | 4.5% | -1.6% |
| Months up | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -13.1% | 2.2% | -7.0% | 36.9% | 2.7% | 9.9% | -0.3% | -6.0% | -5.2% | 10.9% | ||
| 2025 | 7.2% | -12.4% | 10.7% | -21.4% | -26.6% | 4.1% | -20.0% | 24.2% | 12.1% | -1.1% | -3.5% | 0.8% |
| 2024 | -2.8% | -3.5% | 0.6% | -2.2% | 2.4% | 3.2% | 13.1% | 2.4% | -0.6% | -3.5% | 8.1% | -16.8% |
| 2023 | -5.8% | -4.7% | -0.4% | 4.1% | -1.0% | -0.9% | 5.4% | -5.9% | 6.2% | 6.2% | 3.3% | -4.5% |
| 2022 | -5.9% | 0.7% | 7.5% | -0.3% | -2.3% | 3.8% | 5.6% | -4.2% | -2.4% | 9.9% | -1.3% | -2.9% |
| 2021 | -4.9% | -0.4% | 12.4% | 7.2% | 3.3% | -2.4% | 2.9% | 1.0% | -5.8% | 17.8% | -3.5% | 13.4% |
| 2020 | -7.3% | -6.4% | -1.8% | 17.3% | 4.2% | -2.8% | 2.7% | 3.2% | 0.2% | -2.1% | 10.2% | 4.6% |
| 2019 | 8.5% | -10.4% | 2.5% | -5.7% | 3.7% | 1.4% | 2.0% | -6.0% | -6.7% | 16.3% | 10.8% | 5.4% |
| 2018 | 7.4% | -4.5% | -5.1% | 10.5% | 2.2% | 1.9% | 3.2% | 6.0% | -0.6% | -1.8% | 8.0% | -11.5% |
| 2017 | 1.3% | 2.0% | -0.5% | 6.6% | 0.2% | 6.3% | 3.4% | 3.7% | -1.2% | 7.3% | 8.9% | -3.4% |