UnitedHealth xStock Historical Data

UNHx Page 39
Download
Date Close Price change Market cap Trading volume
Feb 8, 11 AM $ 279.79
+0.08%
$ 279,793 $ 25,776
Feb 8, 10 AM $ 279.56
-0.32%
$ 279,560 $ 27,065
Feb 8, 9 AM $ 280.45
+0.32%
$ 280,450 $ 27,872
Feb 8, 8 AM $ 279.56
+0.00%
$ 279,560 $ 28,450
Feb 8, 7 AM $ 279.56
-0.24%
$ 279,560 $ 28,841
Feb 8, 6 AM $ 280.24
-0.07%
$ 280,244 $ 29,423
Feb 8, 5 AM $ 280.45
+0.32%
$ 280,450 $ 30,066
Feb 8, 4 AM $ 279.56
-0.32%
$ 279,560 $ 30,714
Feb 8, 3 AM $ 280.45
+0.07%
$ 280,450 $ 31,385
Feb 8, 2 AM $ 280.24
+0.24%
$ 280,244 $ 32,155
Feb 8, 1 AM $ 279.56
-0.32%
$ 279,560 $ 32,882
Feb 8, 12 AM $ 280.45
+0.00%
$ 280,450 $ 33,658
Feb 7, 11 PM $ 280.45
+0.00%
$ 280,450 $ 34,354
Feb 7, 10 PM $ 280.45
+0.24%
$ 280,450 $ 26,996
Feb 7, 9 PM $ 279.77
+0.07%
$ 279,766 $ 27,741
Feb 7, 8 PM $ 280.24
+0.00%
$ 280,245 $ 27,979
Feb 7, 7 PM $ 280.24
-0.07%
$ 280,244 $ 28,353
Feb 7, 6 PM $ 279.77
+0.00%
$ 279,766 $ 28,943
Feb 7, 5 PM $ 279.77
-0.24%
$ 280,450 $ 29,681
Feb 7, 4 PM $ 280.45
+0.00%
$ 280,450 $ 31,345
Feb 7, 3 PM $ 279.8
-0.23%
$ 280,450 $ 33,510
Feb 7, 2 PM $ 280.45
+0.06%
$ 279,766 $ 34,656
Feb 7, 1 PM $ 279.59
+0.01%
$ 279,595 $ 35,726
Feb 7, 12 PM $ 279.56
-0.32%
$ 280,244 $ 35,898
Feb 7, 11 AM $ 279.76
-0.24%
$ 280,543 $ 37,630
Feb 7, 10 AM $ 280.44
+0.00%
$ 280,443 $ 37,464
Feb 7, 9 AM $ 280.45
+0.07%
$ 280,450 $ 37,488
Feb 7, 8 AM $ 280.24
+0.17%
$ 280,245 $ 38,798
Feb 7, 7 AM $ 280.45
+0.24%
$ 280,448 $ 38,901
Feb 7, 6 AM $ 279.77
+0.07%
$ 279,766 $ 39,037
Feb 7, 5 AM $ 279.56
+0.00%
$ 279,560 $ 42,091
Feb 7, 4 AM $ 279.57
-0.07%
$ 279,605 $ 42,126
Feb 7, 3 AM $ 280.45
+0.32%
$ 280,450 $ 41,658
Feb 7, 2 AM $ 279.56
-0.24%
$ 279,560 $ 41,176
Feb 7, 1 AM $ 280.24
+0.07%
$ 280,245 $ 40,621
Feb 7, 12 AM $ 280.04
-0.44%
$ 280,041 $ 40,021
Feb 6, 11 PM $ 281.29
+0.90%
$ 288,395 $ 39,217
Feb 6, 10 PM $ 278.77
-0.01%
$ 278,766 $ 35,728
Feb 6, 9 PM $ 278.78
-0.30%
$ 278,782 $ 39,775
Feb 6, 8 PM $ 279.61
+0.51%
$ 279,609 $ 42,126
Feb 6, 7 PM $ 277.91
-0.95%
$ 277,913 $ 42,033
Feb 6, 6 PM $ 280.34
+0.47%
$ 280,987 $ 41,521
Feb 6, 5 PM $ 279.09
-0.15%
$ 279,087 $ 40,246
Feb 6, 4 PM $ 278.82
+1.15%
$ 278,972 $ 38,153
Feb 6, 3 PM $ 275.65
+0.78%
$ 275,654 $ 35,910
Feb 6, 2 PM $ 273.51
+2.05%
$ 274,683 $ 35,459
Feb 6, 1 PM $ 268.03
-0.07%
$ 268,326 $ 34,995
Feb 6, 12 PM $ 268.22
-0.76%
$ 268,224 $ 34,481
Feb 6, 11 AM $ 270.29
+0.67%
$ 270,287 $ 32,999
Feb 6, 10 AM $ 269.23
+0.24%
$ 269,232 $ 32,090