UnitedHealth xStock Historical Data

UNHx Page 30
Download
Date Close Price change Market cap Trading volume
Feb 26, 4 PM $ 290.75
-0.73%
$ 290,750 $ 18,445
Feb 26, 3 PM $ 292.88
-1.88%
$ 292,878 $ 18,419
Feb 26, 2 PM $ 298.49
+3.35%
$ 298,486 $ 16,518
Feb 26, 1 PM $ 288.82
+0.09%
$ 288,819 $ 16,128
Feb 26, 12 PM $ 288.57
-0.11%
$ 288,573 $ 16,508
Feb 26, 11 AM $ 288.9
+0.48%
$ 288,902 $ 16,203
Feb 26, 10 AM $ 287.51
-0.04%
$ 287,510 $ 16,430
Feb 26, 9 AM $ 287.62
-0.15%
$ 287,616 $ 17,085
Feb 26, 8 AM $ 288.04
+0.07%
$ 288,044 $ 16,779
Feb 26, 7 AM $ 287.83
-0.07%
$ 287,831 $ 16,828
Feb 26, 6 AM $ 288.05
-0.01%
$ 288,045 $ 16,786
Feb 26, 5 AM $ 288.07
+0.34%
$ 288,068 $ 16,821
Feb 26, 4 AM $ 287.09
-0.34%
$ 287,087 $ 16,740
Feb 26, 3 AM $ 288.07
+0.00%
$ 288,067 $ 16,613
Feb 26, 2 AM $ 288.07
+0.37%
$ 288,068 $ 16,702
Feb 26, 1 AM $ 287.01
+0.02%
$ 287,009 $ 16,632
Feb 26, 12 AM $ 286.96
-0.30%
$ 286,960 $ 16,648
Feb 25, 11 PM $ 287.83
+0.14%
$ 287,833 $ 16,550
Feb 25, 10 PM $ 287.44
-0.03%
$ 287,438 $ 16,142
Feb 25, 9 PM $ 287.91
+0.10%
$ 287,907 $ 16,033
Feb 25, 8 PM $ 287.63
+0.21%
$ 287,630 $ 15,617
Feb 25, 7 PM $ 287.04
+0.38%
$ 287,037 $ 15,345
Feb 25, 6 PM $ 285.96
+0.05%
$ 285,956 $ 17,704
Feb 25, 5 PM $ 285.82
+0.01%
$ 285,820 $ 17,906
Feb 25, 4 PM $ 285.78
+0.20%
$ 285,778 $ 19,715
Feb 25, 3 PM $ 285.5
+0.53%
$ 285,501 $ 19,990
Feb 25, 2 PM $ 284
+1.02%
$ 283,996 $ 21,390
Feb 25, 1 PM $ 281.13
+0.16%
$ 281,128 $ 22,438
Feb 25, 12 PM $ 280.68
+0.11%
$ 280,679 $ 22,232
Feb 25, 11 AM $ 280.92
+0.28%
$ 280,922 $ 22,354
Feb 25, 10 AM $ 280.13
+0.36%
$ 280,128 $ 22,012
Feb 25, 9 AM $ 279.15
+0.66%
$ 279,150 $ 21,240
Feb 25, 8 AM $ 277.32
+0.04%
$ 277,320 $ 21,166
Feb 25, 7 AM $ 277.2
-0.19%
$ 277,200 $ 21,129
Feb 25, 6 AM $ 277.73
+0.29%
$ 277,728 $ 21,127
Feb 25, 5 AM $ 276.93
-0.02%
$ 276,931 $ 21,047
Feb 25, 4 AM $ 277
-0.15%
$ 276,996 $ 21,120
Feb 25, 3 AM $ 277.42
-0.03%
$ 277,420 $ 21,313
Feb 25, 2 AM $ 277.5
+0.04%
$ 277,501 $ 21,212
Feb 25, 1 AM $ 277.29
-0.04%
$ 277,287 $ 21,227
Feb 25, 12 AM $ 277.22
-0.04%
$ 277,223 $ 21,638
Feb 24, 11 PM $ 277.33
-0.09%
$ 277,327 $ 21,541
Feb 24, 10 PM $ 277.57
+0.07%
$ 277,572 $ 21,797
Feb 24, 9 PM $ 277.39
-0.08%
$ 277,388 $ 21,863
Feb 24, 8 PM $ 277.61
+0.12%
$ 277,609 $ 22,364
Feb 24, 7 PM $ 277.28
-0.18%
$ 277,278 $ 22,579
Feb 24, 6 PM $ 277.78
+0.28%
$ 277,785 $ 20,257
Feb 24, 5 PM $ 277
+0.37%
$ 276,996 $ 19,946
Feb 24, 4 PM $ 276.01
-0.36%
$ 276,006 $ 19,232
Feb 24, 3 PM $ 276.99
-1.47%
$ 276,990 $ 21,811