UnitedHealth xStock Historical Data

UNHx Page 69
Download
Date Close Price change Market cap Trading volume
Feb 13, 4 AM $ 286.81
+0.11%
$ 286,813 $ 24,032
Feb 13, 3 AM $ 286.48
-0.06%
$ 286,485 $ 24,220
Feb 13, 2 AM $ 286.64
+0.19%
$ 286,644 $ 24,161
Feb 13, 1 AM $ 286.09
+1.09%
$ 286,095 $ 24,168
Feb 13, 12 AM $ 286.84
+0.68%
$ 286,842 $ 24,048
Feb 12, 11 PM $ 284.92
-1.08%
$ 284,919 $ 24,081
Feb 12, 10 PM $ 288.02
+0.43%
$ 288,024 $ 24,020
Feb 12, 9 PM $ 286.8
+0.10%
$ 286,800 $ 23,951
Feb 12, 8 PM $ 286.5
-0.48%
$ 286,499 $ 24,284
Feb 12, 7 PM $ 287.89
+0.38%
$ 287,892 $ 21,957
Feb 12, 6 PM $ 286.81
-0.02%
$ 286,808 $ 22,195
Feb 12, 5 PM $ 286.86
+0.29%
$ 286,864 $ 22,286
Feb 12, 4 PM $ 286.02
+0.33%
$ 286,023 $ 21,835
Feb 12, 3 PM $ 285.1
+1.30%
$ 285,096 $ 20,636
Feb 12, 2 PM $ 280.07
-0.63%
$ 280,072 $ 19,992
Feb 12, 1 PM $ 281.86
+0.02%
$ 281,857 $ 24,039
Feb 12, 12 PM $ 281.79
-0.29%
$ 281,794 $ 23,925
Feb 12, 11 AM $ 282.63
-0.11%
$ 282,626 $ 23,846
Feb 12, 10 AM $ 282.93
+0.12%
$ 282,928 $ 22,781
Feb 12, 9 AM $ 282.59
-0.02%
$ 282,590 $ 22,792
Feb 12, 8 AM $ 282.65
-0.01%
$ 282,646 $ 21,296
Feb 12, 7 AM $ 282.66
-0.18%
$ 282,664 $ 21,214
Feb 12, 6 AM $ 283.18
+0.15%
$ 283,177 $ 21,160
Feb 12, 5 AM $ 282.76
-0.05%
$ 282,760 $ 21,122
Feb 12, 4 AM $ 282.89
-0.01%
$ 283,738 $ 20,982
Feb 12, 3 AM $ 282.92
+0.28%
$ 282,917 $ 20,826
Feb 12, 2 AM $ 282.12
-0.15%
$ 282,117 $ 20,757
Feb 12, 1 AM $ 282.55
-0.09%
$ 282,547 $ 20,681
Feb 12, 12 AM $ 282.81
+0.18%
$ 282,809 $ 20,696
Feb 11, 11 PM $ 282.31
+0.84%
$ 282,289 $ 20,602
Feb 11, 10 PM $ 279.93
-0.85%
$ 279,925 $ 20,753
Feb 11, 9 PM $ 282.32
-0.18%
$ 282,319 $ 20,839
Feb 11, 8 PM $ 282.84
+0.01%
$ 282,841 $ 20,591
Feb 11, 7 PM $ 282.8
+0.00%
$ 282,801 $ 20,084
Feb 11, 6 PM $ 282.79
+0.68%
$ 282,788 $ 20,238
Feb 11, 5 PM $ 280.88
-0.32%
$ 281,532 $ 20,292
Feb 11, 4 PM $ 281.79
+1.02%
$ 281,791 $ 20,512
Feb 11, 3 PM $ 278.14
-0.09%
$ 278,142 $ 19,074
Feb 11, 2 PM $ 278.38
+0.82%
$ 278,382 $ 23,348
Feb 11, 1 PM $ 276.11
+0.18%
$ 276,108 $ 18,813
Feb 11, 12 PM $ 275.61
-0.06%
$ 275,614 $ 18,972
Feb 11, 11 AM $ 275.78
-0.65%
$ 275,778 $ 18,972
Feb 11, 10 AM $ 278.37
+0.00%
$ 277,569 $ 18,329
Feb 11, 9 AM $ 278.37
+0.30%
$ 278,371 $ 18,412
Feb 11, 8 AM $ 277.54
-0.15%
$ 276,697 $ 18,577
Feb 11, 7 AM $ 277.96
+0.43%
$ 277,957 $ 18,491
Feb 11, 6 AM $ 276.77
-0.41%
$ 276,771 $ 18,856
Feb 11, 5 AM $ 277.92
-0.03%
$ 277,919 $ 18,679
Feb 11, 4 AM $ 277.99
+0.27%
$ 276,789 $ 18,645
Feb 11, 3 AM $ 277.26
-0.40%
$ 277,257 $ 18,729