UnitedHealth xStock Historical Data

UNHx Page 28
Download
Date Close Price change Market cap Trading volume
Mar 2, 5 PM $ 295.13
+0.05%
$ 295,133 $ 20,005
Mar 2, 4 PM $ 295
-0.64%
$ 295,000 $ 19,297
Mar 2, 3 PM $ 296.9
+0.02%
$ 296,898 $ 18,619
Mar 2, 2 PM $ 296.85
+1.07%
$ 296,850 $ 16,816
Mar 2, 1 PM $ 293.71
+0.40%
$ 293,710 $ 14,872
Mar 2, 12 PM $ 292.55
+0.14%
$ 292,550 $ 14,688
Mar 2, 11 AM $ 292.13
+0.21%
$ 292,130 $ 14,575
Mar 2, 10 AM $ 291.52
-0.19%
$ 291,522 $ 13,875
Mar 2, 9 AM $ 292.09
-1.18%
$ 292,086 $ 13,718
Mar 2, 8 AM $ 295.57
-0.57%
$ 295,572 $ 12,612
Mar 2, 7 AM $ 297.26
+0.01%
$ 297,265 $ 12,433
Mar 2, 6 AM $ 297.24
-0.28%
$ 297,245 $ 11,993
Mar 2, 5 AM $ 298.09
+0.00%
$ 298,090 $ 10,886
Mar 2, 4 AM $ 297.66
-0.12%
$ 297,662 $ 10,525
Mar 2, 3 AM $ 297.61
+0.34%
$ 297,612 $ 10,249
Mar 2, 2 AM $ 296.6
-0.05%
$ 296,600 $ 10,199
Mar 2, 1 AM $ 296.75
-0.38%
$ 296,753 $ 10,184
Mar 2, 12 AM $ 297.87
+0.14%
$ 297,870 $ 10,168
Mar 1, 11 PM $ 297.44
+0.17%
$ 297,439 $ 9,739
Mar 1, 10 PM $ 296.93
-0.25%
$ 296,929 $ 9,789
Mar 1, 9 PM $ 297.68
+0.00%
$ 297,680 $ 9,814
Mar 1, 8 PM $ 297.68
+0.20%
$ 297,680 $ 9,862
Mar 1, 7 PM $ 297.08
+0.03%
$ 297,081 $ 9,995
Mar 1, 6 PM $ 297
+0.27%
$ 297,001 $ 9,993
Mar 1, 5 PM $ 296.2
-0.33%
$ 296,200 $ 9,948
Mar 1, 4 PM $ 297.19
-0.09%
$ 297,190 $ 9,828
Mar 1, 3 PM $ 297.47
+0.09%
$ 297,470 $ 9,713
Mar 1, 2 PM $ 297.2
+0.19%
$ 297,198 $ 9,592
Mar 1, 1 PM $ 296.63
-0.13%
$ 296,627 $ 9,782
Mar 1, 12 PM $ 297.02
+0.08%
$ 297,020 $ 9,721
Mar 1, 11 AM $ 296.79
-0.10%
$ 296,790 $ 9,838
Mar 1, 10 AM $ 297.08
+0.13%
$ 297,080 $ 9,802
Mar 1, 9 AM $ 296.68
-0.16%
$ 296,680 $ 9,799
Mar 1, 8 AM $ 297.15
+0.12%
$ 297,150 $ 9,640
Mar 1, 7 AM $ 296.8
-0.01%
$ 296,800 $ 9,777
Mar 1, 6 AM $ 296.84
-0.01%
$ 296,840 $ 9,851
Mar 1, 5 AM $ 296.88
-0.03%
$ 296,880 $ 10,296
Mar 1, 4 AM $ 296.96
-0.08%
$ 296,960 $ 10,446
Mar 1, 3 AM $ 297.21
-0.06%
$ 297,208 $ 10,617
Mar 1, 2 AM $ 297.39
+0.09%
$ 297,387 $ 10,615
Mar 1, 1 AM $ 297.12
-0.06%
$ 297,120 $ 10,623
Mar 1, 12 AM $ 297.29
-0.06%
$ 297,290 $ 10,506
Feb 28, 11 PM $ 297.47
+0.01%
$ 297,469 $ 10,909
Feb 28, 10 PM $ 297.45
-0.04%
$ 297,447 $ 10,968
Feb 28, 9 PM $ 297.7
+0.03%
$ 297,700 $ 10,845
Feb 28, 8 PM $ 297.62
-0.03%
$ 297,620 $ 11,210
Feb 28, 7 PM $ 297.72
+0.19%
$ 297,720 $ 18,962
Feb 28, 6 PM $ 297.14
+0.20%
$ 297,144 $ 19,716
Feb 28, 5 PM $ 296.54
+0.16%
$ 296,540 $ 19,941
Feb 28, 4 PM $ 296.05
+0.10%
$ 296,055 $ 20,345