UnitedHealth xStock Historical Data

UNHx Page 10
Download
Date Close Price change Market cap Trading volume
Apr 8, 8 AM $ 315.19
+1.05%
$ 315,194 $ 77,844
Apr 8, 7 AM $ 311.91
-0.42%
$ 311,907 $ 79,450
Apr 8, 6 AM $ 313.22
+0.08%
$ 313,223 $ 79,523
Apr 8, 5 AM $ 312.98
-0.13%
$ 312,979 $ 79,557
Apr 8, 4 AM $ 313.39
+0.00%
$ 313,394 $ 79,594
Apr 8, 3 AM $ 313.38
+0.17%
$ 313,379 $ 79,499
Apr 8, 2 AM $ 312.83
-0.12%
$ 312,834 $ 79,508
Apr 8, 1 AM $ 313.24
+0.13%
$ 313,241 $ 80,374
Apr 8, 12 AM $ 312.83
+0.88%
$ 312,834 $ 80,908
Apr 7, 11 PM $ 310.12
+0.00%
$ 310,118 $ 81,080
Apr 7, 10 PM $ 310.63
-0.04%
$ 310,631 $ 81,126
Apr 7, 9 PM $ 310.76
-0.05%
$ 310,760 $ 81,283
Apr 7, 8 PM $ 310.08
-0.95%
$ 310,077 $ 81,242
Apr 7, 7 PM $ 313.06
-0.53%
$ 313,059 $ 81,831
Apr 7, 6 PM $ 314.7
-0.82%
$ 314,699 $ 81,880
Apr 7, 5 PM $ 317.3
+0.71%
$ 317,300 $ 81,723
Apr 7, 4 PM $ 315.07
+0.76%
$ 315,068 $ 81,189
Apr 7, 3 PM $ 312.71
+0.66%
$ 312,706 $ 80,273
Apr 7, 2 PM $ 310.64
+0.79%
$ 310,644 $ 82,328
Apr 7, 1 PM $ 308.21
-0.47%
$ 308,208 $ 81,022
Apr 7, 12 PM $ 309.65
+1.51%
$ 309,650 $ 80,190
Apr 7, 11 AM $ 305.06
+0.66%
$ 305,056 $ 78,934
Apr 7, 10 AM $ 303.05
-0.88%
$ 303,051 $ 77,161
Apr 7, 9 AM $ 305.75
-0.12%
$ 305,753 $ 76,996
Apr 7, 8 AM $ 306.13
+0.89%
$ 306,128 $ 76,868
Apr 7, 7 AM $ 303.43
-0.01%
$ 303,432 $ 74,641
Apr 7, 6 AM $ 303.45
-0.41%
$ 303,452 $ 75,066
Apr 7, 5 AM $ 304.7
-0.05%
$ 304,700 $ 75,022
Apr 7, 4 AM $ 304.84
-0.01%
$ 304,841 $ 75,052
Apr 7, 3 AM $ 304.89
+0.42%
$ 304,886 $ 75,222
Apr 7, 2 AM $ 303.62
-0.46%
$ 303,619 $ 75,332
Apr 7, 1 AM $ 305.01
+0.45%
$ 305,007 $ 74,289
Apr 7, 12 AM $ 303.64
+1.39%
$ 303,638 $ 73,797
Apr 6, 11 PM $ 299.48
+0.90%
$ 299,479 $ 73,205
Apr 6, 10 PM $ 296.8
+1.69%
$ 296,799 $ 73,314
Apr 6, 9 PM $ 291.86
+0.88%
$ 291,863 $ 72,962
Apr 6, 8 PM $ 289.33
+1.09%
$ 289,329 $ 72,932
Apr 6, 7 PM $ 286.21
-0.12%
$ 286,214 $ 72,392
Apr 6, 6 PM $ 286.56
-0.07%
$ 286,558 $ 72,335
Apr 6, 5 PM $ 286.76
-0.27%
$ 286,761 $ 72,356
Apr 6, 4 PM $ 287.55
+0.21%
$ 287,551 $ 72,533
Apr 6, 3 PM $ 286.96
+0.07%
$ 286,959 $ 72,722
Apr 6, 2 PM $ 286.76
+0.05%
$ 286,760 $ 70,157
Apr 6, 1 PM $ 286.61
+1.38%
$ 286,615 $ 70,088
Apr 6, 12 PM $ 282.71
-0.05%
$ 282,712 $ 69,856
Apr 6, 11 AM $ 282.84
-0.01%
$ 282,845 $ 69,872
Apr 6, 10 AM $ 282.87
-0.05%
$ 282,870 $ 69,909
Apr 6, 9 AM $ 283.02
+0.01%
$ 283,019 $ 69,930
Apr 6, 8 AM $ 282.99
+0.56%
$ 282,993 $ 70,088
Apr 6, 7 AM $ 281.71
+0.07%
$ 281,715 $ 70,091