UnitedHealth xStock Historical Data

UNHx
Download
Date Close Price change Market cap Trading volume
Today $ 407.2
+0.00%
$ 405,094 $ 960
Yesterday $ 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
Apr 20, 2026 $ 329.5
-0.18%
$ 329,497 $ 63,684
Apr 19, 2026 $ 330.12
-0.16%
$ 330,120 $ 60,966
Apr 18, 2026 $ 330.59
+0.16%
$ 330,590 $ 60,508
Apr 17, 2026 $ 330.08
+2.35%
$ 330,077 $ 65,651
Apr 16, 2026 $ 322.5
+0.60%
$ 322,504 $ 72,597
Apr 15, 2026 $ 320.57
+0.14%
$ 320,581 $ 69,707
Apr 14, 2026 $ 320.12
+0.57%
$ 320,122 $ 74,068
Apr 13, 2026 $ 318.75
+3.14%
$ 318,306 $ 71,167
Apr 12, 2026 $ 309.03
+0.11%
$ 309,031 $ 69,293
Apr 11, 2026 $ 308.68
-0.67%
$ 308,683 $ 69,525
Apr 10, 2026 $ 310.78
-0.93%
$ 310,780 $ 72,292
Apr 9, 2026 $ 313.69
+0.62%
$ 313,942 $ 71,821
Apr 8, 2026 $ 311.76
+0.53%
$ 311,761 $ 71,102
Apr 7, 2026 $ 310.12
+3.55%
$ 310,118 $ 81,080
Apr 6, 2026 $ 299.48
+4.30%
$ 299,479 $ 73,205
Apr 5, 2026 $ 287.13
+0.53%
$ 287,129 $ 69,481
Apr 4, 2026 $ 285.73
-0.84%
$ 285,732 $ 70,320
Apr 3, 2026 $ 288.17
+2.12%
$ 288,165 $ 66,447
Apr 2, 2026 $ 282.19
+1.11%
$ 282,192 $ 72,372
Apr 1, 2026 $ 279.08
+1.56%
$ 279,083 $ 68,154
Mar 31, 2026 $ 274.79
+3.20%
$ 274,793 $ 70,826
Mar 30, 2026 $ 266.28
-0.14%
$ 266,284 $ 70,699
Mar 29, 2026 $ 266.66
+1.42%
$ 266,658 $ 68,479
Mar 28, 2026 $ 262.92
-0.20%
$ 262,920 $ 69,759
Download