UnitedHealth xStock Historical Data

UNHx Page 5
Download
Date Close Price change Market cap Trading volume
Dec 12, 2025 $ 342.75
-1.75%
$ -- $ 2,673
Dec 11, 2025 $ 337.92
+4.58%
$ 337,916 $ 1,390
Dec 10, 2025 $ 323.11
+0.18%
$ -- $ 156
Dec 9, 2025 $ 324.06
+0.65%
$ 324,057 $ 138
Dec 8, 2025 $ 323.52
-2.33%
$ 323,522 $ 2,165
Dec 5, 2025 $ 332.13
-0.07%
$ 332,126 $ 693
Dec 4, 2025 $ 334.53
-0.92%
$ 334,525 $ 762
Dec 3, 2025 $ 337.64
+3.48%
$ 337,638 $ 753
Dec 2, 2025 $ 326.29
-1.54%
$ 326,288 $ 13,561
Dec 1, 2025 $ 325.82
-3.09%
$ 325,822 $ 20,349
Nov 28, 2025 $ 338.2
+5.11%
$ 338,203 $ 1,190
Nov 26, 2025 $ 328.12
+0.00%
$ -- $ 1,237
Nov 25, 2025 $ 326.41
+1.29%
$ 326,406 $ 3,799
Nov 24, 2025 $ 322.34
+3.82%
$ 322,342 $ 450
Nov 21, 2025 $ 310.93
-1.44%
$ -- $ 1,118
Nov 20, 2025 $ 315.46
+1.64%
$ 315,462 $ 934
Nov 19, 2025 $ 308.9
-1.68%
$ -- $ 1,170
Nov 18, 2025 $ 314.17
-2.17%
$ 314,174 $ 41,688
Nov 17, 2025 $ 321.29
-0.53%
$ 321,291 $ 10,535
Nov 14, 2025 $ 341.83
+0.07%
$ 341,831 $ 7,761
Nov 13, 2025 $ 341.58
+1.69%
$ -- $ 278
Nov 12, 2025 $ 337.58
+5.54%
$ -- $ 1,261
Nov 11, 2025 $ 323
+1.83%
$ 322,996 $ 1,434
Nov 10, 2025 $ 317.58
-3.84%
$ 317,584 $ 27,182
Nov 7, 2025 $ 322.01
-0.77%
$ 322,005 $ 4,133
Nov 6, 2025 $ 325.99
-0.84%
$ 325,990 $ 690
Nov 5, 2025 $ 328.67
-1.84%
$ 328,667 $ 618
Nov 4, 2025 $ 334.82
+1.09%
$ 334,823 $ 6,786
Nov 3, 2025 $ 334.06
-3.67%
$ 334,059 $ 4,161
Oct 31, 2025 $ 344.53
-0.88%
$ -- $ 1,146
Oct 30, 2025 $ 347.6
-2.32%
$ 347,601 $ 2,105
Oct 29, 2025 $ 356.36
-2.58%
$ 356,364 $ 1,473
Oct 28, 2025 $ 369.55
-0.08%
$ 369,548 $ 6,390
Oct 27, 2025 $ 369.59
+1.18%
$ 369,588 $ 4,254
Oct 24, 2025 $ 362.37
+1.31%
$ -- $ 453
Oct 23, 2025 $ 357.06
+0.51%
$ -- $ 453
Oct 22, 2025 $ 359.64
-2.08%
$ 359,645 $ 307
Oct 21, 2025 $ 371.51
+2.46%
$ 371,511 $ 18
Oct 20, 2025 $ 362.6
+1.62%
$ 362,599 $ 97
Oct 17, 2025 $ 362.09
+0.00%
$ -- $ 1,007
Oct 16, 2025 $ 362.15
-0.32%
$ -- $ 2
Oct 15, 2025 $ 363.32
+0.34%
$ 363,323 $ 1,151
Oct 14, 2025 $ 354.44
-0.96%
$ -- $ 4,420
Oct 13, 2025 $ 358.9
+3.07%
$ -- $ 341
Oct 10, 2025 $ 370.49
+0.38%
$ -- $ 117,003
Oct 9, 2025 $ 369.58
-0.61%
$ 369,578 $ 116,692
Oct 8, 2025 $ 371.38
+2.68%
$ 371,382 $ 7,575
Oct 7, 2025 $ 361.69
+0.44%
$ -- $ 1,042
Oct 6, 2025 $ 360.1
-0.03%
$ 360,101 $ 471
Oct 5, 2025 $ 360.2
-0.07%
$ 360,200 $ 34,728