UnitedHealth xStock Historical Data

UNHx Page 3
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $ 278.27
+1.17%
$ 278,274 $ 69,442
Mar 23, 2026 $ 275.05
-3.14%
$ 275,050 $ 71,308
Mar 22, 2026 $ 283.98
+0.61%
$ 283,978 $ 69,604
Mar 21, 2026 $ 282.26
-0.23%
$ 282,265 $ 73,208
Mar 20, 2026 $ 282.9
-1.43%
$ 282,903 $ 70,383
Mar 19, 2026 $ 287
-0.95%
$ 287,003 $ 71,852
Mar 18, 2026 $ 289.75
-0.90%
$ 289,579 $ 70,420
Mar 17, 2026 $ 292.37
+0.42%
$ 292,374 $ 71,024
Mar 16, 2026 $ 291.14
-0.64%
$ 291,164 $ 73,435
Mar 15, 2026 $ 293
-0.93%
$ 293,001 $ 69,347
Mar 14, 2026 $ 295.75
+2.99%
$ 295,745 $ 64,075
Mar 13, 2026 $ 287.16
+1.35%
$ 287,121 $ 69,413
Mar 12, 2026 $ 283.34
-2.62%
$ 283,343 $ 66,765
Mar 11, 2026 $ 290.97
+1.05%
$ 290,970 $ 13,866
Mar 10, 2026 $ 287.96
-0.42%
$ 288,391 $ 15,164
Mar 9, 2026 $ 289.19
-0.73%
$ 289,188 $ 13,899
Mar 8, 2026 $ 291.32
+0.42%
$ 291,320 $ 7,435
Mar 7, 2026 $ 290.09
-0.15%
$ 290,090 $ 13,958
Mar 6, 2026 $ 290.54
-1.97%
$ 290,540 $ 31,258
Mar 5, 2026 $ 297
+0.47%
$ 297,005 $ 11,783
Mar 4, 2026 $ 295.62
+1.11%
$ 295,617 $ 22,646
Mar 3, 2026 $ 292.37
-1.90%
$ 292,367 $ 19,927
Mar 2, 2026 $ 298.03
+0.20%
$ 298,030 $ 23,898
Mar 1, 2026 $ 297.44
-0.01%
$ 297,439 $ 9,739
Feb 28, 2026 $ 297.47
+0.35%
$ 297,469 $ 10,909
Feb 27, 2026 $ 296.43
+1.88%
$ 296,430 $ 25,656
Feb 26, 2026 $ 290.75
+1.01%
$ 290,745 $ 17,662
Feb 25, 2026 $ 287.83
+3.79%
$ 287,833 $ 16,550
Feb 24, 2026 $ 277.33
-3.04%
$ 277,327 $ 21,541
Feb 23, 2026 $ 286.01
-2.37%
$ 286,010 $ 20,440
Feb 22, 2026 $ 292.96
-0.44%
$ 292,960 $ 10,293
Feb 21, 2026 $ 294.25
+0.20%
$ 294,250 $ 10,353
Feb 20, 2026 $ 293.67
-1.60%
$ 293,670 $ 18,381
Feb 19, 2026 $ 298.45
+2.16%
$ 293,857 $ 15,713
Feb 18, 2026 $ 292.14
-0.68%
$ 292,144 $ 21,694
Feb 17, 2026 $ 294.15
-1.54%
$ 294,050 $ 16,904
Feb 16, 2026 $ 298.77
+0.45%
$ 296,400 $ 11,518
Feb 15, 2026 $ 297.43
+0.01%
$ 297,430 $ 11,367
Feb 14, 2026 $ 296.65
+0.53%
$ 296,645 $ 11,219
Feb 13, 2026 $ 295.07
+3.56%
$ 295,070 $ 18,300
Feb 12, 2026 $ 284.92
+0.92%
$ 284,919 $ 24,081
Feb 11, 2026 $ 282.31
-0.84%
$ 282,289 $ 20,602
Feb 10, 2026 $ 284.71
-0.67%
$ 284,707 $ 19,122
Feb 9, 2026 $ 286.64
+2.30%
$ 286,638 $ 19,043
Feb 8, 2026 $ 280.18
-0.10%
$ 280,450 $ 11,204
Feb 7, 2026 $ 280.45
-0.30%
$ 280,450 $ 34,354
Feb 6, 2026 $ 281.29
+4.54%
$ 288,395 $ 39,217
Feb 5, 2026 $ 269.07
-6.29%
$ 269,074 $ 26,569
Feb 4, 2026 $ 287.14
+0.22%
$ 287,135 $ 33,012
Feb 3, 2026 $ 286.49
-0.48%
$ 286,493 $ 60,251