UnitedHealth xStock Historical Data

UNHx Page 12
Download
Date Close Price change Market cap Trading volume
Apr 4, 7 AM $ 285.2
+0.09%
$ 285,202 $ 69,460
Apr 4, 6 AM $ 284.94
-0.10%
$ 284,936 $ 69,056
Apr 4, 5 AM $ 285.22
+0.38%
$ 285,216 $ 68,702
Apr 4, 4 AM $ 284.14
-0.95%
$ 284,136 $ 68,134
Apr 4, 3 AM $ 286.85
+0.00%
$ 286,854 $ 67,570
Apr 4, 2 AM $ 286.86
-0.34%
$ 286,857 $ 67,133
Apr 4, 1 AM $ 287.84
-0.06%
$ 287,836 $ 66,647
Apr 4, 12 AM $ 287.34
-0.29%
$ 287,337 $ 66,542
Apr 3, 11 PM $ 288.17
-0.04%
$ 288,165 $ 66,447
Apr 3, 10 PM $ 288.27
-0.06%
$ 288,268 $ 66,250
Apr 3, 9 PM $ 288.43
+0.19%
$ 288,434 $ 65,782
Apr 3, 8 PM $ 287.89
-0.02%
$ 287,890 $ 65,389
Apr 3, 7 PM $ 287.94
-0.25%
$ 287,944 $ 65,019
Apr 3, 6 PM $ 288.66
+0.20%
$ 288,660 $ 65,044
Apr 3, 5 PM $ 288.08
-0.15%
$ 288,079 $ 64,981
Apr 3, 4 PM $ 287.94
-0.18%
$ 287,945 $ 64,976
Apr 3, 3 PM $ 288.46
+0.30%
$ 288,464 $ 65,081
Apr 3, 2 PM $ 287.61
-0.18%
$ 287,609 $ 65,221
Apr 3, 1 PM $ 288.13
+0.37%
$ 288,126 $ 65,936
Apr 3, 12 PM $ 287.05
-0.04%
$ 287,054 $ 68,828
Apr 3, 11 AM $ 287.18
+0.06%
$ 287,181 $ 68,852
Apr 3, 10 AM $ 287
+1.48%
$ 287,001 $ 68,916
Apr 3, 9 AM $ 282.81
-0.01%
$ 282,807 $ 69,179
Apr 3, 8 AM $ 282.84
+0.02%
$ 282,840 $ 69,509
Apr 3, 7 AM $ 282.77
+0.02%
$ 282,773 $ 71,592
Apr 3, 6 AM $ 282.71
+0.03%
$ 282,714 $ 71,855
Apr 3, 5 AM $ 282.64
+0.04%
$ 282,638 $ 72,149
Apr 3, 4 AM $ 282.52
-0.02%
$ 282,522 $ 72,547
Apr 3, 3 AM $ 282.59
+0.04%
$ 282,588 $ 72,734
Apr 3, 2 AM $ 282.49
+0.02%
$ 282,489 $ 72,767
Apr 3, 1 AM $ 282.44
+0.09%
$ 282,442 $ 72,736
Apr 3, 12 AM $ 282.18
+0.00%
$ 282,182 $ 72,522
Apr 2, 11 PM $ 282.19
+0.01%
$ 282,192 $ 72,372
Apr 2, 10 PM $ 282.17
-0.01%
$ 282,166 $ 72,625
Apr 2, 9 PM $ 282.18
+0.05%
$ 282,183 $ 72,966
Apr 2, 8 PM $ 282.03
+0.01%
$ 282,030 $ 73,841
Apr 2, 7 PM $ 282.01
+0.42%
$ 282,008 $ 74,118
Apr 2, 6 PM $ 280.83
-0.49%
$ 280,828 $ 74,019
Apr 2, 5 PM $ 282.2
-0.17%
$ 282,198 $ 74,214
Apr 2, 4 PM $ 282.69
+0.32%
$ 282,689 $ 74,254
Apr 2, 3 PM $ 281.8
-0.23%
$ 281,798 $ 74,373
Apr 2, 2 PM $ 282.63
+1.30%
$ 282,634 $ 74,488
Apr 2, 1 PM $ 279.01
+1.29%
$ 279,015 $ 74,249
Apr 2, 12 PM $ 275.46
-0.04%
$ 275,461 $ 71,361
Apr 2, 11 AM $ 275.56
-0.37%
$ 275,560 $ 71,422
Apr 2, 10 AM $ 276.59
-0.08%
$ 276,591 $ 71,347
Apr 2, 9 AM $ 276.82
-0.07%
$ 276,817 $ 70,949
Apr 2, 8 AM $ 277
-0.92%
$ 276,998 $ 71,099
Apr 2, 7 AM $ 279.53
-0.03%
$ 279,531 $ 69,340
Apr 2, 6 AM $ 279.61
+0.07%
$ 279,607 $ 69,113