UnitedHealth xStock Historical Data

UNHx Page 23
Download
Date Close Price change Market cap Trading volume
Mar 12, 11 PM $ 283.34
-0.01%
$ 283,343 $ 66,765
Mar 12, 10 PM $ 283.37
+0.24%
$ 283,366 $ 64,734
Mar 12, 9 PM $ 282.68
+0.12%
$ 282,683 $ 61,860
Mar 12, 8 PM $ 282.35
+0.07%
$ 282,352 $ 59,515
Mar 12, 7 PM $ 282.16
-0.49%
$ 282,162 $ 57,225
Mar 12, 6 PM $ 283.55
-0.02%
$ 283,555 $ 53,677
Mar 12, 5 PM $ 283.68
-0.45%
$ 283,681 $ 51,035
Mar 12, 4 PM $ 284.95
-0.04%
$ 284,953 $ 48,505
Mar 12, 3 PM $ 285.07
-1.06%
$ 285,069 $ 45,538
Mar 12, 2 PM $ 288.11
-0.14%
$ 288,114 $ 42,263
Mar 12, 1 PM $ 288.53
-0.46%
$ 288,532 $ 40,557
Mar 12, 12 PM $ 289.88
-0.01%
$ 289,876 $ 38,195
Mar 12, 11 AM $ 289.89
+0.00%
$ 289,892 $ 35,704
Mar 12, 10 AM $ 289.89
+0.05%
$ 289,889 $ 33,312
Mar 12, 9 AM $ 289.73
-0.06%
$ 289,733 $ 31,044
Mar 12, 8 AM $ 289.92
-0.38%
$ 289,917 $ 28,460
Mar 12, 7 AM $ 291.02
-0.01%
$ 291,022 $ 26,033
Mar 12, 6 AM $ 291.05
+0.01%
$ 291,052 $ 23,447
Mar 12, 5 AM $ 291.02
+0.02%
$ 291,015 $ 21,417
Mar 12, 4 AM $ 290.96
-0.02%
$ 290,957 $ 19,212
Mar 12, 3 AM $ 291.02
+0.12%
$ 291,020 $ 14,738
Mar 12, 2 AM $ 290.68
-0.11%
$ 290,684 $ 12,906
Mar 12, 1 AM $ 291.01
-1.61%
$ 291,010 $ 13,452
Mar 12, 12 AM $ 295.76
+1.65%
$ 295,760 $ 13,850
Mar 11, 11 PM $ 290.97
-0.35%
$ 290,970 $ 13,866
Mar 11, 10 PM $ 291.99
+0.37%
$ 291,990 $ 13,877
Mar 11, 9 PM $ 290.91
+0.18%
$ 290,910 $ 14,031
Mar 11, 8 PM $ 290.37
-0.06%
$ 290,374 $ 14,164
Mar 11, 7 PM $ 290.55
+0.20%
$ 290,549 $ 14,207
Mar 11, 6 PM $ 289.96
+0.46%
$ 289,960 $ 16,313
Mar 11, 5 PM $ 288.64
-0.20%
$ 288,640 $ 16,832
Mar 11, 4 PM $ 289.22
+0.32%
$ 289,219 $ 17,088
Mar 11, 3 PM $ 288.28
-0.23%
$ 288,284 $ 17,253
Mar 11, 2 PM $ 288.95
+0.61%
$ 288,950 $ 17,367
Mar 11, 1 PM $ 287.34
+0.20%
$ 287,340 $ 16,355
Mar 11, 12 PM $ 286.78
-0.26%
$ 286,780 $ 16,254
Mar 11, 11 AM $ 287.54
-0.12%
$ 287,540 $ 16,411
Mar 11, 10 AM $ 287.88
+0.01%
$ 287,878 $ 15,846
Mar 11, 9 AM $ 287.84
-0.06%
$ 287,840 $ 15,422
Mar 11, 8 AM $ 288.01
-0.05%
$ 288,010 $ 14,868
Mar 11, 7 AM $ 288.16
-0.05%
$ 288,160 $ 14,568
Mar 11, 6 AM $ 288.32
+0.00%
$ 288,318 $ 14,891
Mar 11, 5 AM $ 288.32
+0.04%
$ 288,321 $ 14,894
Mar 11, 4 AM $ 288.2
-0.03%
$ 288,205 $ 15,686
Mar 11, 3 AM $ 288.29
+0.00%
$ 288,292 $ 15,597
Mar 11, 2 AM $ 288.29
-0.23%
$ 288,292 $ 15,660
Mar 11, 1 AM $ 288.96
+0.07%
$ 288,960 $ 15,202
Mar 11, 12 AM $ 288.76
+0.28%
$ 288,760 $ 15,096
Mar 10, 11 PM $ 287.96
+0.03%
$ 287,960 $ 15,164
Mar 10, 10 PM $ 287.87
-0.06%
$ 287,873 $ 15,739