UnitedHealth xStock Historical Data

UNHx Page 6
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 360.45
+0.10%
$ 360,450 $ 372
Oct 3, 2025 $ 363.41
+2.84%
$ -- $ 14,943
Oct 2, 2025 $ 353.38
+1.62%
$ 353,380 $ 298,586
Oct 1, 2025 $ 347.74
+0.69%
$ 347,740 $ 634,791
Sep 30, 2025 $ 345.35
-0.15%
$ -- $ 474
Sep 29, 2025 $ 345.86
+0.36%
$ 345,856 $ 3,550
Sep 26, 2025 $ 343.68
-0.58%
$ 343,685 $ 104
Sep 25, 2025 $ 345.68
-2.23%
$ 345,680 $ 429,887
Sep 24, 2025 $ 353.87
+1.61%
$ 353,866 $ 6,847
Sep 23, 2025 $ 348.24
+2.24%
$ 348,245 $ 2,255
Sep 22, 2025 $ 338.33
+0.35%
$ -- $ 238
Sep 21, 2025 $ 337.33
+0.05%
$ -- $ 182
Sep 20, 2025 $ 337.17
+0.01%
$ 337,170 $ 5,780
Sep 19, 2025 $ 337.3
+0.42%
$ 337,120 $ 507,022
Sep 18, 2025 $ 336.38
-2.11%
$ 336,376 $ 1,562
Sep 17, 2025 $ 341.08
+0.16%
$ 341,082 $ 1,493
Sep 16, 2025 $ 340.53
-2.46%
$ 340,535 $ 1,578
Sep 15, 2025 $ 350.25
-0.79%
$ -- $ 3,281
Sep 14, 2025 $ 352.85
+0.00%
$ -- $ 55
Sep 13, 2025 $ 352.91
+0.05%
$ 352,910 $ 293
Sep 12, 2025 $ 352.74
-0.32%
$ 352,740 $ 564,899
Sep 11, 2025 $ 353.87
+2.17%
$ 353,870 $ 622,397
Sep 10, 2025 $ 346.36
-0.38%
$ 346,360 $ 616,549
Sep 9, 2025 $ 347.69
+8.36%
$ 347,690 $ 759,976
Sep 8, 2025 $ 320.87
+1.70%
$ 320,870 $ 914,261
Sep 7, 2025 $ 315.51
+0.05%
$ -- $ 74
Sep 6, 2025 $ 315.26
+0.00%
$ 315,260 $ 13,081
Sep 5, 2025 $ 315.26
+1.49%
$ 315,260 $ 562,048
Sep 4, 2025 $ 310.63
+0.88%
$ 310,630 $ 616,689
Sep 3, 2025 $ 307.92
-0.60%
$ 307,920 $ 755,704
Sep 1, 2025 $ 309.11
+0.00%
$ -- $ 1,316
Aug 31, 2025 $ 309.11
-0.21%
$ -- $ 1,316
Aug 30, 2025 $ 309.77
+0.00%
$ 309,770 $ 30,040
Aug 29, 2025 $ 309.77
+2.49%
$ 309,770 $ 540,614
Aug 28, 2025 $ 302.23
-0.68%
$ 302,560 $ 582,639
Aug 27, 2025 $ 301.13
+0.38%
$ -- $ 181,755
Aug 26, 2025 $ 299.99
-1.13%
$ 299,990 $ 160,648
Aug 25, 2025 $ 307.58
-0.03%
$ -- $ 23,280
Aug 24, 2025 $ 307.53
+0.00%
$ 307,520 $ 2,755
Aug 23, 2025 $ 307.53
-0.04%
$ 307,530 $ 134,699
Aug 22, 2025 $ 307.65
+1.36%
$ 307,650 $ 913,653
Aug 21, 2025 $ 303.63
+1.20%
$ 303,510 $ 921,029
Aug 20, 2025 $ 300.1
-1.11%
$ 299,920 $ 857,904
Aug 19, 2025 $ 303.43
-1.59%
$ 303,470 $ 938,175
Aug 18, 2025 $ 308.32
+0.87%
$ 308,320 $ 937,792
Aug 17, 2025 $ 305.65
+0.31%
$ 305,650 $ 119,366
Aug 16, 2025 $ 304.71
+0.15%
$ 304,710 $ 5,596
Aug 15, 2025 $ 304.25
+1.24%
$ 304,250 $ 785,656
Aug 14, 2025 $ 299.51
+8.90%
$ 300,650 $ 994,272
Aug 13, 2025 $ 275.15
+5.20%
$ 275,150 $ 1.19 million