UnitedHealth xStock Historical Data

UNHx Page 48
Download
Date Close Price change Market cap Trading volume
Mar 26, 11 PM $ 272.78
-0.03%
$ 272,779 $ 73,662
Mar 26, 10 PM $ 272.85
-0.07%
$ 272,853 $ 73,530
Mar 26, 9 PM $ 273.2
+0.03%
$ 273,198 $ 73,346
Mar 26, 8 PM $ 273.13
-0.02%
$ 273,129 $ 73,419
Mar 26, 7 PM $ 273.19
+0.02%
$ 273,190 $ 73,107
Mar 26, 6 PM $ 273.12
-0.22%
$ 273,122 $ 72,906
Mar 26, 5 PM $ 273.71
-0.46%
$ 273,712 $ 72,738
Mar 26, 4 PM $ 274.99
-0.68%
$ 274,988 $ 74,577
Mar 26, 3 PM $ 276.88
-0.32%
$ 276,880 $ 74,705
Mar 26, 2 PM $ 277.71
-0.33%
$ 277,711 $ 75,923
Mar 26, 1 PM $ 278.64
+1.69%
$ 278,640 $ 75,958
Mar 26, 12 PM $ 274.01
-0.13%
$ 274,009 $ 78,640
Mar 26, 11 AM $ 274.36
+0.08%
$ 274,356 $ 78,849
Mar 26, 10 AM $ 274.12
+0.00%
$ 274,124 $ 78,697
Mar 26, 9 AM $ 274.28
-0.15%
$ 274,276 $ 78,493
Mar 26, 8 AM $ 274.69
-0.38%
$ 274,695 $ 77,721
Mar 26, 7 AM $ 275.75
+0.02%
$ 275,748 $ 77,958
Mar 26, 6 AM $ 275.68
+0.01%
$ 275,685 $ 77,820
Mar 26, 5 AM $ 275.66
-0.04%
$ 275,655 $ 77,901
Mar 26, 4 AM $ 275.5
+0.00%
$ 275,505 $ 77,892
Mar 26, 3 AM $ 275.51
+0.00%
$ 275,505 $ 77,402
Mar 26, 2 AM $ 275.51
-0.19%
$ 275,513 $ 77,351
Mar 26, 1 AM $ 276.04
-0.01%
$ 276,042 $ 77,594
Mar 26, 12 AM $ 276.06
-0.72%
$ 276,058 $ 77,477
Mar 25, 11 PM $ 278.06
+0.00%
$ 278,057 $ 77,457
Mar 25, 10 PM $ 278.06
+0.85%
$ 278,064 $ 77,525
Mar 25, 9 PM $ 275.71
+0.02%
$ 275,713 $ 77,578
Mar 25, 8 PM $ 275.74
-0.04%
$ 275,740 $ 77,369
Mar 25, 7 PM $ 275.86
+0.35%
$ 275,857 $ 76,784
Mar 25, 6 PM $ 274.88
+0.14%
$ 274,884 $ 76,926
Mar 25, 5 PM $ 274.49
+0.23%
$ 274,493 $ 77,039
Mar 25, 4 PM $ 273.86
-0.19%
$ 273,863 $ 74,596
Mar 25, 3 PM $ 274.39
+0.01%
$ 274,386 $ 73,694
Mar 25, 2 PM $ 274.37
-0.92%
$ 274,367 $ 72,152
Mar 25, 1 PM $ 276.91
-0.69%
$ 276,912 $ 72,109
Mar 25, 12 PM $ 278.83
-0.15%
$ 278,827 $ 69,456
Mar 25, 11 AM $ 279.38
+0.02%
$ 279,384 $ 69,254
Mar 25, 10 AM $ 279.15
-0.09%
$ 279,147 $ 69,328
Mar 25, 9 AM $ 279.39
+0.01%
$ 279,389 $ 69,361
Mar 25, 8 AM $ 279.37
+0.57%
$ 279,373 $ 69,320
Mar 25, 7 AM $ 277.8
+0.04%
$ 277,796 $ 69,119
Mar 25, 6 AM $ 277.69
-0.09%
$ 277,687 $ 69,210
Mar 25, 5 AM $ 277.94
-0.01%
$ 277,937 $ 69,106
Mar 25, 4 AM $ 277.98
-0.01%
$ 277,976 $ 69,117
Mar 25, 3 AM $ 278.01
-0.12%
$ 278,009 $ 69,065
Mar 25, 2 AM $ 278.34
-0.02%
$ 278,340 $ 69,087
Mar 25, 1 AM $ 278.4
+0.08%
$ 278,401 $ 69,205
Mar 25, 12 AM $ 278.17
-0.04%
$ 278,170 $ 69,362
Mar 24, 11 PM $ 278.27
-0.54%
$ 278,274 $ 69,442
Mar 24, 10 PM $ 279.78
+0.97%
$ 279,785 $ 69,432