UnitedHealth xStock Historical Data

UNHx Page 29
Download
Date Close Price change Market cap Trading volume
Feb 28, 4 PM $ 296.05
+0.10%
$ 296,055 $ 20,345
Feb 28, 3 PM $ 295.77
+0.33%
$ 295,773 $ 22,584
Feb 28, 2 PM $ 294.79
-0.33%
$ 294,790 $ 24,206
Feb 28, 1 PM $ 295.44
-0.04%
$ 295,439 $ 24,421
Feb 28, 12 PM $ 295.3
-0.04%
$ 295,304 $ 24,446
Feb 28, 11 AM $ 297.21
+0.10%
$ 297,210 $ 24,590
Feb 28, 10 AM $ 296.56
+0.04%
$ 296,564 $ 24,611
Feb 28, 9 AM $ 296.44
+0.61%
$ 296,441 $ 24,508
Feb 28, 8 AM $ 294.86
-0.67%
$ 294,857 $ 24,618
Feb 28, 7 AM $ 296.84
-0.02%
$ 296,840 $ 17,875
Feb 28, 6 AM $ 296.65
+0.28%
$ 296,649 $ 17,905
Feb 28, 5 AM $ 295.82
-0.34%
$ 295,820 $ 17,814
Feb 28, 4 AM $ 296.82
+0.02%
$ 296,820 $ 17,810
Feb 28, 3 AM $ 296.75
+0.25%
$ 296,750 $ 17,773
Feb 28, 2 AM $ 296.02
-0.27%
$ 296,020 $ 18,032
Feb 28, 1 AM $ 296.83
+0.20%
$ 296,830 $ 18,061
Feb 28, 12 AM $ 296.23
-0.07%
$ 296,230 $ 25,673
Feb 27, 11 PM $ 296.43
-0.09%
$ 296,430 $ 25,656
Feb 27, 10 PM $ 296.35
-0.01%
$ 296,350 $ 25,570
Feb 27, 9 PM $ 296.39
-0.21%
$ 296,390 $ 25,808
Feb 27, 8 PM $ 297.35
+0.91%
$ 297,351 $ 25,643
Feb 27, 7 PM $ 294.68
+0.13%
$ 294,676 $ 24,739
Feb 27, 6 PM $ 294.48
+0.16%
$ 294,479 $ 23,861
Feb 27, 5 PM $ 294.01
+0.13%
$ 294,012 $ 23,929
Feb 27, 4 PM $ 293.62
+0.68%
$ 293,622 $ 24,159
Feb 27, 3 PM $ 291.64
+1.06%
$ 291,639 $ 22,425
Feb 27, 2 PM $ 288.81
+0.06%
$ 288,814 $ 16,172
Feb 27, 1 PM $ 288.65
-0.28%
$ 288,650 $ 18,798
Feb 27, 12 PM $ 289.47
-0.22%
$ 289,465 $ 18,481
Feb 27, 11 AM $ 290.28
+0.00%
$ 290,279 $ 18,437
Feb 27, 10 AM $ 290.28
-0.16%
$ 290,282 $ 18,547
Feb 27, 9 AM $ 290.9
+0.05%
$ 290,900 $ 18,600
Feb 27, 8 AM $ 290.76
-0.01%
$ 290,762 $ 19,015
Feb 27, 7 AM $ 290.3
+0.09%
$ 290,300 $ 18,919
Feb 27, 6 AM $ 290.16
+0.01%
$ 290,159 $ 18,983
Feb 27, 5 AM $ 290.12
-0.21%
$ 290,119 $ 19,078
Feb 27, 4 AM $ 290.61
-0.03%
$ 290,611 $ 19,177
Feb 27, 3 AM $ 290.6
+0.07%
$ 290,602 $ 19,294
Feb 27, 2 AM $ 290.6
-0.09%
$ 290,597 $ 19,031
Feb 27, 1 AM $ 291
+0.32%
$ 291,000 $ 17,437
Feb 27, 12 AM $ 290.08
-0.30%
$ 290,080 $ 17,511
Feb 26, 11 PM $ 290.75
-0.23%
$ 290,745 $ 17,662
Feb 26, 10 PM $ 291.42
+0.13%
$ 291,420 $ 17,650
Feb 26, 9 PM $ 291.03
+0.35%
$ 291,030 $ 17,435
Feb 26, 8 PM $ 290.2
-0.26%
$ 290,197 $ 18,416
Feb 26, 7 PM $ 290.94
+0.22%
$ 290,940 $ 18,791
Feb 26, 6 PM $ 290.29
+0.15%
$ 290,290 $ 18,918
Feb 26, 5 PM $ 289.93
-0.28%
$ 289,929 $ 18,875
Feb 26, 4 PM $ 290.75
-0.73%
$ 290,750 $ 18,445
Feb 26, 3 PM $ 292.88
-1.88%
$ 292,878 $ 18,419