UnitedHealth xStock Historical Data

UNHx Page 31
Download
Date Close Price change Market cap Trading volume
Feb 24, 3 PM $ 276.99
-1.47%
$ 276,990 $ 21,811
Feb 24, 2 PM $ 281.11
-1.75%
$ 281,108 $ 20,805
Feb 24, 1 PM $ 286.11
-0.17%
$ 286,108 $ 18,494
Feb 24, 12 PM $ 286.6
+0.15%
$ 286,602 $ 18,658
Feb 24, 11 AM $ 286.18
-0.10%
$ 286,181 $ 20,337
Feb 24, 10 AM $ 286.46
+0.14%
$ 286,457 $ 20,011
Feb 24, 9 AM $ 286.07
+0.04%
$ 286,066 $ 20,556
Feb 24, 8 AM $ 285.95
-0.17%
$ 285,946 $ 20,564
Feb 24, 7 AM $ 286.42
+0.38%
$ 286,423 $ 20,606
Feb 24, 6 AM $ 285.35
-0.16%
$ 285,346 $ 20,687
Feb 24, 5 AM $ 286.03
-0.07%
$ 286,030 $ 20,586
Feb 24, 4 AM $ 286.22
-0.02%
$ 286,217 $ 20,494
Feb 24, 3 AM $ 286.29
+0.16%
$ 286,286 $ 20,426
Feb 24, 2 AM $ 285.92
-0.07%
$ 285,919 $ 20,855
Feb 24, 1 AM $ 286.11
-0.02%
$ 286,113 $ 20,836
Feb 24, 12 AM $ 285.98
-0.01%
$ 285,984 $ 20,495
Feb 23, 11 PM $ 286.01
-0.05%
$ 286,010 $ 20,440
Feb 23, 10 PM $ 286.15
-0.09%
$ 286,154 $ 20,632
Feb 23, 9 PM $ 286.49
+0.19%
$ 286,488 $ 20,596
Feb 23, 8 PM $ 285.95
-0.44%
$ 285,952 $ 20,576
Feb 23, 7 PM $ 287.22
-0.01%
$ 287,223 $ 20,158
Feb 23, 6 PM $ 287.24
+0.26%
$ 287,245 $ 19,975
Feb 23, 5 PM $ 286.5
-0.35%
$ 286,501 $ 19,956
Feb 23, 4 PM $ 287.5
-1.40%
$ 287,498 $ 18,829
Feb 23, 3 PM $ 291.58
-0.80%
$ 291,582 $ 15,407
Feb 23, 2 PM $ 293.93
+0.67%
$ 293,927 $ 14,271
Feb 23, 1 PM $ 291.98
+0.07%
$ 291,980 $ 13,504
Feb 23, 12 PM $ 291.77
-0.12%
$ 291,770 $ 13,601
Feb 23, 11 AM $ 292.12
-0.08%
$ 292,120 $ 11,897
Feb 23, 10 AM $ 292.38
-0.17%
$ 292,377 $ 12,088
Feb 23, 9 AM $ 292.86
+0.08%
$ 292,857 $ 11,607
Feb 23, 8 AM $ 292.63
+0.00%
$ 292,630 $ 11,695
Feb 23, 7 AM $ 292.63
-0.39%
$ 292,630 $ 11,673
Feb 23, 6 AM $ 293.77
+0.42%
$ 293,772 $ 11,719
Feb 23, 5 AM $ 292.18
-0.13%
$ 292,180 $ 11,815
Feb 23, 4 AM $ 294.21
-0.15%
$ 294,210 $ 11,824
Feb 23, 3 AM $ 294.66
-0.07%
$ 294,659 $ 11,639
Feb 23, 2 AM $ 294.92
-0.14%
$ 294,921 $ 11,318
Feb 23, 1 AM $ 295.34
+0.07%
$ 295,337 $ 10,961
Feb 23, 12 AM $ 294.94
+0.68%
$ 294,939 $ 10,510
Feb 22, 11 PM $ 292.96
-0.70%
$ 292,960 $ 10,293
Feb 22, 10 PM $ 295.03
+0.71%
$ 295,030 $ 9,778
Feb 22, 9 PM $ 292.95
-0.61%
$ 292,950 $ 9,617
Feb 22, 8 PM $ 294.76
-0.09%
$ 294,760 $ 9,127
Feb 22, 7 PM $ 295.03
+0.59%
$ 295,030 $ 9,131
Feb 22, 6 PM $ 293.31
-0.02%
$ 293,313 $ 9,017
Feb 22, 5 PM $ 293.38
-0.56%
$ 293,378 $ 9,068
Feb 22, 4 PM $ 295.03
+0.38%
$ 295,030 $ 9,076
Feb 22, 3 PM $ 293.9
+0.25%
$ 293,900 $ 9,029
Feb 22, 2 PM $ 293.16
-0.39%
$ 293,170 $ 8,907