UnitedHealth xStock Historical Data

UNHx Page 13
Download
Date Close Price change Market cap Trading volume
Apr 2, 6 AM $ 279.61
+0.07%
$ 279,607 $ 69,113
Apr 2, 5 AM $ 279.4
+0.00%
$ 279,402 $ 68,814
Apr 2, 4 AM $ 279.39
+0.02%
$ 279,391 $ 68,430
Apr 2, 3 AM $ 279.32
+0.07%
$ 279,322 $ 68,235
Apr 2, 2 AM $ 279.12
+0.01%
$ 279,118 $ 68,330
Apr 2, 1 AM $ 279.08
-0.05%
$ 279,083 $ 68,308
Apr 2, 12 AM $ 279.22
+0.05%
$ 279,217 $ 68,190
Apr 1, 11 PM $ 279.08
-0.02%
$ 279,083 $ 68,154
Apr 1, 10 PM $ 279.13
+0.01%
$ 279,127 $ 67,877
Apr 1, 9 PM $ 279.09
-0.01%
$ 279,089 $ 67,932
Apr 1, 8 PM $ 279.13
+0.00%
$ 279,128 $ 68,167
Apr 1, 7 PM $ 279.12
-0.09%
$ 279,122 $ 68,251
Apr 1, 6 PM $ 279.37
-0.19%
$ 279,369 $ 68,285
Apr 1, 5 PM $ 279.91
+0.46%
$ 279,911 $ 69,447
Apr 1, 4 PM $ 278.63
-0.07%
$ 278,634 $ 69,570
Apr 1, 3 PM $ 278.83
+0.37%
$ 278,825 $ 69,656
Apr 1, 2 PM $ 277.8
+0.21%
$ 277,804 $ 69,226
Apr 1, 1 PM $ 277.21
-0.47%
$ 277,212 $ 69,118
Apr 1, 12 PM $ 278.53
-0.04%
$ 278,529 $ 71,140
Apr 1, 11 AM $ 278.64
+0.27%
$ 278,642 $ 71,107
Apr 1, 10 AM $ 277.9
-0.11%
$ 277,900 $ 71,021
Apr 1, 9 AM $ 278.21
-0.10%
$ 278,212 $ 71,000
Apr 1, 8 AM $ 278.49
+1.14%
$ 278,490 $ 70,898
Apr 1, 7 AM $ 275.34
+0.04%
$ 275,339 $ 70,918
Apr 1, 6 AM $ 275.24
+0.01%
$ 275,236 $ 70,843
Apr 1, 5 AM $ 275.2
+0.05%
$ 275,202 $ 70,831
Apr 1, 4 AM $ 275.07
+0.00%
$ 275,074 $ 70,877
Apr 1, 3 AM $ 275.07
-0.03%
$ 275,068 $ 70,818
Apr 1, 2 AM $ 275.15
+0.08%
$ 275,146 $ 70,833
Apr 1, 1 AM $ 274.93
+0.02%
$ 274,933 $ 70,958
Apr 1, 12 AM $ 274.88
+0.03%
$ 274,882 $ 70,932
Mar 31, 11 PM $ 274.79
+0.04%
$ 274,793 $ 70,826
Mar 31, 10 PM $ 274.68
-0.22%
$ 274,683 $ 71,004
Mar 31, 9 PM $ 275.29
+0.01%
$ 275,289 $ 70,969
Mar 31, 8 PM $ 275.27
-0.01%
$ 275,272 $ 70,852
Mar 31, 7 PM $ 275.29
-0.11%
$ 275,286 $ 70,701
Mar 31, 6 PM $ 275.6
+0.42%
$ 275,600 $ 71,028
Mar 31, 5 PM $ 274.45
+0.00%
$ 274,452 $ 69,832
Mar 31, 4 PM $ 274.46
+0.62%
$ 274,460 $ 69,532
Mar 31, 3 PM $ 272.76
+0.56%
$ 272,757 $ 69,398
Mar 31, 2 PM $ 271.24
+0.20%
$ 271,239 $ 69,216
Mar 31, 1 PM $ 270.7
+1.01%
$ 270,701 $ 69,210
Mar 31, 12 PM $ 267.99
+0.02%
$ 267,992 $ 67,763
Mar 31, 11 AM $ 267.93
+0.16%
$ 267,931 $ 67,560
Mar 31, 10 AM $ 267.51
+0.02%
$ 267,511 $ 67,402
Mar 31, 9 AM $ 267.45
+0.17%
$ 267,447 $ 67,386
Mar 31, 8 AM $ 267
+0.22%
$ 267,003 $ 67,509
Mar 31, 7 AM $ 266.43
+0.02%
$ 266,427 $ 67,494
Mar 31, 6 AM $ 266.37
+0.01%
$ 266,367 $ 67,884
Mar 31, 5 AM $ 266.34
+0.02%
$ 266,340 $ 68,270