UnitedHealth xStock Historical Data

UNHx Page 40
Download
Date Close Price change Market cap Trading volume
Feb 6, 10 AM $ 269.23
+0.24%
$ 269,232 $ 32,090
Feb 6, 9 AM $ 268.51
-0.68%
$ 268,508 $ 31,488
Feb 6, 8 AM $ 270.34
-0.14%
$ 270,342 $ 29,689
Feb 6, 7 AM $ 266.99
-1.35%
$ 266,985 $ 29,304
Feb 6, 6 AM $ 267.44
-0.78%
$ 267,441 $ 28,774
Feb 6, 5 AM $ 269.54
+2.12%
$ 269,540 $ 28,551
Feb 6, 4 AM $ 263.94
-1.90%
$ 268,301 $ 28,045
Feb 6, 3 AM $ 269.06
+2.11%
$ 269,068 $ 27,051
Feb 6, 2 AM $ 263.51
+1.19%
$ 263,508 $ 26,433
Feb 6, 1 AM $ 269.39
-0.31%
$ 269,393 $ 25,962
Feb 6, 12 AM $ 270.22
+0.43%
$ 270,221 $ 26,282
Feb 5, 11 PM $ 269.07
-0.77%
$ 269,074 $ 26,569
Feb 5, 10 PM $ 271.17
-0.18%
$ 271,173 $ 26,587
Feb 5, 9 PM $ 271.65
-0.46%
$ 271,651 $ 25,068
Feb 5, 8 PM $ 272.91
+0.99%
$ 272,906 $ 22,801
Feb 5, 7 PM $ 270.4
-0.41%
$ 270,399 $ 22,651
Feb 5, 6 PM $ 274.1
-0.17%
$ 274,103 $ 23,237
Feb 5, 5 PM $ 274.57
+0.86%
$ 274,574 $ 24,945
Feb 5, 4 PM $ 272.22
-1.02%
$ 272,222 $ 24,820
Feb 5, 3 PM $ 275.01
-0.83%
$ 275,014 $ 24,060
Feb 5, 2 PM $ 277.31
-0.17%
$ 277,308 $ 23,553
Feb 5, 1 PM $ 277.79
-0.54%
$ 277,793 $ 29,824
Feb 5, 12 PM $ 279.31
-0.30%
$ 279,312 $ 29,524
Feb 5, 11 AM $ 279.49
+0.16%
$ 279,493 $ 28,742
Feb 5, 10 AM $ 279.64
+0.24%
$ 279,644 $ 28,648
Feb 5, 9 AM $ 278.98
-0.16%
$ 278,983 $ 28,716
Feb 5, 8 AM $ 278.43
-0.39%
$ 278,426 $ 29,012
Feb 5, 7 AM $ 279.53
+0.28%
$ 279,526 $ 29,061
Feb 5, 6 AM $ 278.76
-0.30%
$ 278,758 $ 28,915
Feb 5, 5 AM $ 279.6
+0.00%
$ 279,603 $ 28,706
Feb 5, 4 AM $ 279.6
-0.03%
$ 279,603 $ 28,972
Feb 5, 3 AM $ 279.67
+0.29%
$ 279,674 $ 29,064
Feb 5, 2 AM $ 278.86
-0.50%
$ 278,860 $ 33,467
Feb 5, 1 AM $ 280.27
+0.91%
$ 280,265 $ 33,271
Feb 5, 12 AM $ 277.74
-3.27%
$ 277,745 $ 33,047
Feb 4, 11 PM $ 287.14
+0.72%
$ 287,135 $ 33,012
Feb 4, 10 PM $ 285.1
+2.47%
$ 285,104 $ 33,179
Feb 4, 9 PM $ 278.25
-0.68%
$ 278,237 $ 33,245
Feb 4, 8 PM $ 280.15
-0.42%
$ 280,422 $ 33,217
Feb 4, 7 PM $ 280.92
+1.91%
$ 280,919 $ 33,471
Feb 4, 6 PM $ 275.62
-2.07%
$ 275,617 $ 32,240
Feb 4, 5 PM $ 281.45
-0.43%
$ 281,452 $ 33,788
Feb 4, 4 PM $ 282.65
+0.05%
$ 282,655 $ 38,566
Feb 4, 3 PM $ 282.51
-1.65%
$ 282,512 $ 67,782
Feb 4, 2 PM $ 287.25
-0.52%
$ 287,251 $ 71,300
Feb 4, 1 PM $ 288.76
+1.14%
$ 288,763 $ 64,734
Feb 4, 12 PM $ 285.52
-1.15%
$ 285,517 $ 64,942
Feb 4, 11 AM $ 288.29
+0.25%
$ 288,286 $ 65,074
Feb 4, 10 AM $ 288.33
-0.23%
$ 288,329 $ 65,168
Feb 4, 9 AM $ 288.99
+0.45%
$ 288,991 $ 65,273