UnitedHealth xStock Historical Data

UNHx Page 70
Download
Date Close Price change Market cap Trading volume
Feb 11, 3 AM $ 277.26
-0.40%
$ 277,257 $ 18,729
Feb 11, 2 AM $ 278.38
+0.58%
$ 278,379 $ 18,842
Feb 11, 1 AM $ 276.77
+0.05%
$ 276,770 $ 18,801
Feb 11, 12 AM $ 276.65
-2.83%
$ 276,645 $ 18,783
Feb 10, 11 PM $ 284.71
+2.58%
$ 284,707 $ 19,122
Feb 10, 10 PM $ 277.55
+0.25%
$ 277,552 $ 18,906
Feb 10, 9 PM $ 276.85
-0.54%
$ 276,853 $ 18,777
Feb 10, 8 PM $ 278.35
+0.12%
$ 278,348 $ 18,647
Feb 10, 7 PM $ 278.01
-0.23%
$ 278,012 $ 18,808
Feb 10, 6 PM $ 278.66
-0.35%
$ 278,662 $ 18,037
Feb 10, 5 PM $ 279.64
-2.70%
$ 279,642 $ 21,272
Feb 10, 4 PM $ 287.41
+2.13%
$ 287,413 $ 22,276
Feb 10, 3 PM $ 281.15
+0.12%
$ 281,154 $ 23,264
Feb 10, 2 PM $ 280.83
+0.33%
$ 280,830 $ 19,158
Feb 10, 1 PM $ 279.9
+0.31%
$ 279,665 $ 19,397
Feb 10, 12 PM $ 279.04
-0.15%
$ 279,040 $ 19,275
Feb 10, 11 AM $ 279.47
-0.24%
$ 279,466 $ 19,031
Feb 10, 10 AM $ 280.13
+0.22%
$ 280,133 $ 18,884
Feb 10, 9 AM $ 280.31
+0.60%
$ 280,307 $ 18,886
Feb 10, 8 AM $ 278.64
-0.19%
$ 278,643 $ 18,784
Feb 10, 7 AM $ 279.18
-0.31%
$ 279,176 $ 19,141
Feb 10, 6 AM $ 278.97
-0.56%
$ 278,973 $ 18,702
Feb 10, 5 AM $ 280.54
+0.47%
$ 280,538 $ 18,805
Feb 10, 4 AM $ 279.22
+0.11%
$ 280,212 $ 18,788
Feb 10, 3 AM $ 278.92
-3.05%
$ 278,915 $ 18,658
Feb 10, 2 AM $ 287.7
-0.65%
$ 287,699 $ 18,004
Feb 10, 1 AM $ 289.59
+3.44%
$ 289,590 $ 18,751
Feb 10, 12 AM $ 279.97
-2.33%
$ 279,966 $ 18,652
Feb 9, 11 PM $ 286.64
+0.04%
$ 286,638 $ 19,043
Feb 9, 10 PM $ 279.45
+0.27%
$ 279,450 $ 19,170
Feb 9, 9 PM $ 278.7
-0.14%
$ 278,701 $ 19,331
Feb 9, 8 PM $ 279.1
-0.56%
$ 279,102 $ 19,361
Feb 9, 7 PM $ 280.69
-0.54%
$ 280,687 $ 18,831
Feb 9, 6 PM $ 282.03
-0.39%
$ 282,030 $ 18,418
Feb 9, 5 PM $ 283.13
+0.36%
$ 283,129 $ 15,006
Feb 9, 4 PM $ 282.12
+0.69%
$ 282,116 $ 13,217
Feb 9, 3 PM $ 280.17
-0.55%
$ 280,172 $ 12,547
Feb 9, 2 PM $ 281.73
+0.58%
$ 281,728 $ 11,824
Feb 9, 1 PM $ 279.46
-0.39%
$ 279,457 $ 11,578
Feb 9, 12 PM $ 280.55
-0.05%
$ 280,548 $ 11,670
Feb 9, 11 AM $ 280.69
+0.31%
$ 280,692 $ 11,780
Feb 9, 10 AM $ 279.83
-0.41%
$ 279,834 $ 11,879
Feb 9, 9 AM $ 280.99
+0.00%
$ 280,986 $ 11,838
Feb 9, 8 AM $ 280.97
-0.03%
$ 280,973 $ 11,989
Feb 9, 7 AM $ 281.07
-0.04%
$ 281,070 $ 12,128
Feb 9, 6 AM $ 281.19
-0.09%
$ 281,190 $ 12,221
Feb 9, 5 AM $ 281.43
+0.50%
$ 280,495 $ 12,151
Feb 9, 4 AM $ 280.04
-0.46%
$ 280,040 $ 12,156
Feb 9, 3 AM $ 281.32
+0.28%
$ 281,320 $ 12,227
Feb 9, 2 AM $ 280.54
-2.24%
$ 280,545 $ 12,034