UnitedHealth xStock Historical Data

UNHx Page 71
Download
Date Close Price change Market cap Trading volume
Feb 9, 2 AM $ 280.54
-2.24%
$ 280,545 $ 12,034
Feb 9, 1 AM $ 286.97
+2.89%
$ 286,971 $ 12,051
Feb 9, 12 AM $ 278.9
-0.46%
$ 278,902 $ 11,751
Feb 8, 11 PM $ 280.18
+0.06%
$ 280,450 $ 11,204
Feb 8, 10 PM $ 280.01
-0.16%
$ 280,010 $ 19,126
Feb 8, 9 PM $ 280.45
+0.15%
$ 280,450 $ 19,191
Feb 8, 8 PM $ 280.04
-0.04%
$ 280,043 $ 19,722
Feb 8, 7 PM $ 280.15
+0.04%
$ 280,150 $ 20,579
Feb 8, 6 PM $ 280.05
-0.05%
$ 280,048 $ 21,274
Feb 8, 5 PM $ 280.18
+0.04%
$ 280,181 $ 21,910
Feb 8, 4 PM $ 280.08
-0.10%
$ 280,080 $ 22,616
Feb 8, 3 PM $ 280.37
+0.04%
$ 280,371 $ 23,345
Feb 8, 2 PM $ 280.25
-0.07%
$ 280,249 $ 23,811
Feb 8, 1 PM $ 280.45
+0.30%
$ 280,450 $ 24,353
Feb 8, 12 PM $ 279.62
-0.07%
$ 279,621 $ 24,989
Feb 8, 11 AM $ 279.79
+0.08%
$ 279,793 $ 25,776
Feb 8, 10 AM $ 279.56
-0.32%
$ 279,560 $ 27,065
Feb 8, 9 AM $ 280.45
+0.32%
$ 280,450 $ 27,872
Feb 8, 8 AM $ 279.56
+0.00%
$ 279,560 $ 28,450
Feb 8, 7 AM $ 279.56
-0.24%
$ 279,560 $ 28,841
Feb 8, 6 AM $ 280.24
-0.07%
$ 280,244 $ 29,423
Feb 8, 5 AM $ 280.45
+0.32%
$ 280,450 $ 30,066
Feb 8, 4 AM $ 279.56
-0.32%
$ 279,560 $ 30,714
Feb 8, 3 AM $ 280.45
+0.07%
$ 280,450 $ 31,385
Feb 8, 2 AM $ 280.24
+0.24%
$ 280,244 $ 32,155
Feb 8, 1 AM $ 279.56
-0.32%
$ 279,560 $ 32,882
Feb 8, 12 AM $ 280.45
+0.00%
$ 280,450 $ 33,658
Feb 7, 11 PM $ 280.45
+0.00%
$ 280,450 $ 34,354
Feb 7, 10 PM $ 280.45
+0.24%
$ 280,450 $ 26,996
Feb 7, 9 PM $ 279.77
+0.07%
$ 279,766 $ 27,741
Feb 7, 8 PM $ 280.24
+0.00%
$ 280,245 $ 27,979
Feb 7, 7 PM $ 280.24
-0.07%
$ 280,244 $ 28,353
Feb 7, 6 PM $ 279.77
+0.00%
$ 279,766 $ 28,943
Feb 7, 5 PM $ 279.77
-0.24%
$ 280,450 $ 29,681
Feb 7, 4 PM $ 280.45
+0.00%
$ 280,450 $ 31,345
Feb 7, 3 PM $ 279.8
-0.23%
$ 280,450 $ 33,510
Feb 7, 2 PM $ 280.45
+0.06%
$ 279,766 $ 34,656
Feb 7, 1 PM $ 279.59
+0.01%
$ 279,595 $ 35,726
Feb 7, 12 PM $ 279.56
-0.32%
$ 280,244 $ 35,898
Feb 7, 11 AM $ 279.76
-0.24%
$ 280,543 $ 37,630
Feb 7, 10 AM $ 280.44
+0.00%
$ 280,443 $ 37,464
Feb 7, 9 AM $ 280.45
+0.07%
$ 280,450 $ 37,488
Feb 7, 8 AM $ 280.24
+0.17%
$ 280,245 $ 38,798
Feb 7, 7 AM $ 280.45
+0.24%
$ 280,448 $ 38,901
Feb 7, 6 AM $ 279.77
+0.07%
$ 279,766 $ 39,037
Feb 7, 5 AM $ 279.56
+0.00%
$ 279,560 $ 42,091
Feb 7, 4 AM $ 279.57
-0.07%
$ 279,605 $ 42,126
Feb 7, 3 AM $ 280.45
+0.32%
$ 280,450 $ 41,658
Feb 7, 2 AM $ 279.56
-0.24%
$ 279,560 $ 41,176
Feb 7, 1 AM $ 280.24
+0.07%
$ 280,245 $ 40,621