UnitedHealth xStock Historical Data

UNHx
Download
Date Close Price change Market cap Trading volume
Aug 24 $396.75
-1.57%
$396,796 $860,974
Aug 17 $403.34
-3.63%
$403,062 $745,133
Aug 10 $420.74
+0.42%
$418,570 $623,636
Aug 3 $418.97
-3.77%
$418,967 $791,962
Jul 27 $435.39
-0.76%
$435,390 $598,087
Jul 20 $438.73
-0.66%
$438,727 $523,091
Jul 13 $441.66
+3.24%
$441,659 $349,057
Jul 6 $429.74
+0.14%
$427,816 $67,866
Jun 29 $429.13
+2.42%
$429,126 $54,862
Jun 22 $424.38
-0.38%
$418,981 $44,951
Jun 15 $426
+25.15%
$425,990 $69,797
Jun 8 $332.64
-13.83%
$355,530 $723
Jun 1 $386.02
-7.59%
$386,020 $1,527
May 25 $378
-0.55%
$417,730 $2,829
May 18 $371.42
-8.79%
$380,090 $5,974
May 11 $407.2
+10.58%
$407,200 $60,020
May 4 $384.99
+1.66%
$368,245 $106,135
Apr 27 $377.04
+3.99%
$378,699 $20,883
Apr 20 $360.98
+9.36%
$362,581 $420,671
Apr 13 $330.59
+6.98%
$330,120 $413,698
Apr 6 $308.68
+7.51%
$309,031 $439,026
Mar 30 $285.73
+7.15%
$287,129 $418,817
Mar 23 $262.92
-7.42%
$266,658 $436,411
Mar 16 $283.98
-3.08%
$283,978 $499,925
Mar 9 $293
+0.58%
$293,001 $312,528
Mar 2 $290.09
-2.47%
$291,320 $123,469
Feb 23 $297.44
+1.53%
$297,439 $122,496
Feb 16 $294.25
-1.07%
$292,960 $94,563
Feb 9 $296.65
+5.88%
$297,430 $112,367
Feb 2 $280.45
-3.39%
$280,450 $222,221
Jan 26 $291.31
-19.34%
$290,286 $299,159
Jan 19 $360.82
+8.33%
$361,160 $163,215
Jan 12 $336.1
-3.59%
$333,084 $180,575
Jan 5 $348.6
+2.03%
$348,850 $89,858
Dec 29 $341.3
+1.46%
$341,650 $77,688
Dec 22 $336.39
+1.45%
$336,390 $132,043
Dec 15 $331.4
-3.22%
$331,570 $60,018
Dec 8 $342.75
+3.48%
$-- $6,522
Dec 1 $332.13
-1.21%
$-- $36,118
Nov 24 $338.2
+8.93%
$-- $6,676
Nov 17 $310.93
-3.74%
$-- $55,445
Nov 10 $341.83
+3.50%
$-- $37,916
Nov 3 $322.01
-7.15%
$-- $16,388
Oct 27 $344.53
-5.68%
$-- $15,368
Oct 20 $362.37
+1.56%
$-- $1,329
Oct 13 $362.09
+3.99%
$-- $6,920
Oct 6 $370.49
+2.86%
$-- $242,783
Sep 29 $360.45
+4.60%
$360,200 $952,717
Sep 22 $343.68
+1.94%
$-- $439,331
Sep 15 $337.17
-4.49%
$-- $520,716
Download