UnitedHealth xStock Historical Data

UNHx Page 73
Download
Date Close Price change Market cap Trading volume
Feb 5, 12 AM $ 277.74
-3.27%
$ 277,745 $ 33,047
Feb 4, 11 PM $ 287.14
+0.72%
$ 287,135 $ 33,012
Feb 4, 10 PM $ 285.1
+2.47%
$ 285,104 $ 33,179
Feb 4, 9 PM $ 278.25
-0.68%
$ 278,237 $ 33,245
Feb 4, 8 PM $ 280.15
-0.42%
$ 280,422 $ 33,217
Feb 4, 7 PM $ 280.92
+1.91%
$ 280,919 $ 33,471
Feb 4, 6 PM $ 275.62
-2.07%
$ 275,617 $ 32,240
Feb 4, 5 PM $ 281.45
-0.43%
$ 281,452 $ 33,788
Feb 4, 4 PM $ 282.65
+0.05%
$ 282,655 $ 38,566
Feb 4, 3 PM $ 282.51
-1.65%
$ 282,512 $ 67,782
Feb 4, 2 PM $ 287.25
-0.52%
$ 287,251 $ 71,300
Feb 4, 1 PM $ 288.76
+1.14%
$ 288,763 $ 64,734
Feb 4, 12 PM $ 285.52
-1.15%
$ 285,517 $ 64,942
Feb 4, 11 AM $ 288.29
+0.25%
$ 288,286 $ 65,074
Feb 4, 10 AM $ 288.33
-0.23%
$ 288,329 $ 65,168
Feb 4, 9 AM $ 288.99
+0.45%
$ 288,991 $ 65,273
Feb 4, 8 AM $ 287.68
-0.13%
$ 286,506 $ 65,313
Feb 4, 7 AM $ 288.07
+0.00%
$ 288,066 $ 65,205
Feb 4, 6 AM $ 288.07
+0.00%
$ 288,066 $ 65,216
Feb 4, 5 AM $ 286.8
+0.05%
$ 288,066 $ 65,172
Feb 4, 4 AM $ 286.66
-0.49%
$ 288,103 $ 64,792
Feb 4, 3 AM $ 288.07
+0.00%
$ 288,066 $ 64,597
Feb 4, 2 AM $ 288.06
+0.02%
$ 288,059 $ 60,157
Feb 4, 1 AM $ 288
+0.19%
$ 286,905 $ 60,225
Feb 4, 12 AM $ 287.44
+0.33%
$ 287,439 $ 60,193
Feb 3, 11 PM $ 286.49
-0.14%
$ 286,493 $ 60,251
Feb 3, 10 PM $ 286.88
-0.37%
$ 286,885 $ 60,199
Feb 3, 9 PM $ 287.96
+0.06%
$ 286,819 $ 60,341
Feb 3, 8 PM $ 287.78
+0.36%
$ 287,778 $ 60,362
Feb 3, 7 PM $ 286.75
+0.34%
$ 286,753 $ 60,296
Feb 3, 6 PM $ 285.77
+0.47%
$ 285,768 $ 59,967
Feb 3, 5 PM $ 284.52
-0.68%
$ 284,518 $ 56,764
Feb 3, 4 PM $ 286.5
-0.43%
$ 286,499 $ 52,036
Feb 3, 3 PM $ 287.73
-0.90%
$ 287,728 $ 23,423
Feb 3, 2 PM $ 290.35
+0.56%
$ 290,345 $ 22,786
Feb 3, 1 PM $ 288.74
-0.50%
$ 288,741 $ 29,444
Feb 3, 12 PM $ 290.2
-0.11%
$ 289,724 $ 29,104
Feb 3, 11 AM $ 290.53
-0.07%
$ 290,529 $ 29,005
Feb 3, 10 AM $ 290.28
+0.20%
$ 290,745 $ 28,837
Feb 3, 9 AM $ 289.7
-0.44%
$ 289,680 $ 28,878
Feb 3, 8 AM $ 290.98
-0.01%
$ 290,980 $ 28,883
Feb 3, 7 AM $ 291.01
+0.10%
$ 291,005 $ 28,673
Feb 3, 6 AM $ 290.71
+0.35%
$ 290,712 $ 28,686
Feb 3, 5 AM $ 289.41
-0.16%
$ 289,411 $ 28,691
Feb 3, 4 AM $ 289.9
+0.12%
$ 289,901 $ 28,743
Feb 3, 3 AM $ 289.94
-0.57%
$ 289,943 $ 28,794
Feb 3, 2 AM $ 287.39
-0.70%
$ 287,390 $ 28,729
Feb 3, 1 AM $ 294.6
+3.14%
$ 294,599 $ 28,692
Feb 3, 12 AM $ 285.64
-0.77%
$ 285,596 $ 28,849
Feb 2, 11 PM $ 287.83
+0.56%
$ 287,780 $ 28,819