UnitedHealth xStock Historical Data

UNHx
Download
Date Close Price change Market cap Trading volume
Today $ 402.58
+0.00%
$ 399,263 $ 1,007
Yesterday $ 402.58
+4.29%
$ 402,582 $ 1,007
Jun 7, 2026 $ 386.02
+0.00%
$ 386,020 $ 2
Jun 6, 2026 $ 386.02
-4.00%
$ 386,020 $ 12
Jun 5, 2026 $ 402.11
+1.41%
$ 402,110 $ 3,027
Jun 4, 2026 $ 396.53
+7.17%
$ 396,528 $ 17,168
Jun 3, 2026 $ 370.01
+5.84%
$ 370,010 $ 10,865
Jun 2, 2026 $ 349.58
-8.01%
$ 349,580 $ 2,403
Jun 1, 2026 $ 338.52
-18.96%
$ 338,520 $ 95
May 31, 2026 $ 417.73
+0.00%
$ 417,730 $ 2
May 30, 2026 $ 378
+7.90%
$ 378,000 $ 196
May 29, 2026 $ 392.01
+16.67%
$ 392,010 $ 3,305
May 28, 2026 $ 336.01
-14.28%
$ 336,009 $ 183
May 27, 2026 $ 392
+5.09%
$ 392,000 $ 843
May 26, 2026 $ 373.03
-0.96%
$ 373,030 $ 29,183
May 25, 2026 $ 392.5
+3.27%
$ 392,500 $ 205
May 24, 2026 $ 380.09
+2.33%
$ 380,090 $ 1,157
May 23, 2026 $ 371.42
-4.63%
$ 371,419 $ 292
May 22, 2026 $ 389.46
+0.00%
$ 389,460 $ 11,969
May 21, 2026 $ 389.46
-0.84%
$ 389,460 $ 160
May 20, 2026 $ 392.74
-0.08%
$ 392,743 $ 1,559
May 19, 2026 $ 393.06
-0.27%
$ 393,059 $ 2,457
May 18, 2026 $ 394.14
-3.21%
$ 394,140 $ 125,870
May 17, 2026 $ 407.2
+0.00%
$ 407,200 $ 353
May 16, 2026 $ 407.2
+3.24%
$ 407,200 $ 960
May 15, 2026 $ 394.43
-3.24%
$ 394,428 $ 44
May 14, 2026 $ 399.77
+1.22%
$ 399,767 $ 795
May 13, 2026 $ 394.95
-2.94%
$ 394,948 $ 622
May 12, 2026 $ 406.92
+4.64%
$ 406,918 $ 1,424
May 11, 2026 $ 388.89
+5.61%
$ 388,886 $ 115,842
May 10, 2026 $ 368.25
-4.35%
$ 368,245 $ 57,240
May 9, 2026 $ 384.99
-0.08%
$ 384,993 $ 61,918
May 8, 2026 $ 385.28
+2.44%
$ 385,285 $ 81,187
May 7, 2026 $ 376.11
+0.42%
$ 376,112 $ 62,175
May 6, 2026 $ 374.54
+1.03%
$ 374,541 $ 61,599
May 5, 2026 $ 370.72
-1.82%
$ 370,722 $ 64,030
May 4, 2026 $ 377.61
-0.29%
$ 377,610 $ 61,619
May 3, 2026 $ 378.7
+0.44%
$ 378,699 $ 60,507
May 2, 2026 $ 377.04
+0.19%
$ 377,040 $ 60,216
May 1, 2026 $ 376.34
-0.41%
$ 376,340 $ 61,537
Apr 30, 2026 $ 377.89
+0.19%
$ 377,891 $ 63,052
Apr 29, 2026 $ 377.16
+1.87%
$ 377,163 $ 68,081
Apr 28, 2026 $ 370.24
+2.62%
$ 370,244 $ 66,208
Apr 27, 2026 $ 360.8
-0.49%
$ 360,799 $ 61,746
Apr 26, 2026 $ 362.58
+0.43%
$ 362,581 $ 60,935
Apr 25, 2026 $ 360.98
+0.26%
$ 360,980 $ 60,022
Apr 24, 2026 $ 360.03
-0.15%
$ 360,028 $ 71,679
Apr 23, 2026 $ 360.56
+0.14%
$ 360,556 $ 63,167
Apr 22, 2026 $ 360.04
+2.21%
$ 360,035 $ 82,492
Apr 21, 2026 $ 352.24
+6.90%
$ 352,237 $ 79,627
Download