UnitedHealth xStock Historical Data

UNHx Page 74
Download
Date Close Price change Market cap Trading volume
Feb 2, 11 PM $ 287.83
+0.56%
$ 287,780 $ 28,819
Feb 2, 10 PM $ 292.72
+1.05%
$ 292,724 $ 28,755
Feb 2, 9 PM $ 289.67
-0.12%
$ 289,672 $ 28,550
Feb 2, 8 PM $ 290.01
-0.12%
$ 290,006 $ 28,449
Feb 2, 7 PM $ 290.19
-0.38%
$ 290,187 $ 27,451
Feb 2, 6 PM $ 291.88
-0.01%
$ 291,880 $ 27,165
Feb 2, 5 PM $ 292.33
+0.19%
$ 292,410 $ 27,071
Feb 2, 4 PM $ 291.89
-0.64%
$ 291,887 $ 27,005
Feb 2, 3 PM $ 293.76
+0.74%
$ 293,759 $ 26,120
Feb 2, 2 PM $ 290.72
+0.17%
$ 290,717 $ 20,663
Feb 2, 1 PM $ 290.22
+0.07%
$ 290,225 $ 15,555
Feb 2, 12 PM $ 290.03
-0.05%
$ 290,034 $ 15,484
Feb 2, 11 AM $ 290.18
+0.57%
$ 290,180 $ 15,483
Feb 2, 10 AM $ 288.55
-0.44%
$ 288,548 $ 15,572
Feb 2, 9 AM $ 289.82
+0.68%
$ 288,960 $ 15,540
Feb 2, 8 AM $ 287.84
-0.66%
$ 287,842 $ 15,556
Feb 2, 7 AM $ 289.75
+1.32%
$ 286,000 $ 15,448
Feb 2, 6 AM $ 285.96
-1.71%
$ 285,961 $ 15,502
Feb 2, 5 AM $ 290.93
+0.02%
$ 290,929 $ 15,388
Feb 2, 4 AM $ 290.86
-0.05%
$ 290,857 $ 15,312
Feb 2, 3 AM $ 286.76
-1.21%
$ 286,756 $ 15,297
Feb 2, 2 AM $ 288.14
+0.00%
$ 288,138 $ 15,233
Feb 2, 1 AM $ 288.13
-0.95%
$ 288,128 $ 15,219
Feb 2, 12 AM $ 290.88
+0.20%
$ 290,881 $ 15,029
Feb 1, 11 PM $ 290.29
+0.08%
$ 290,286 $ 15,062
Feb 1, 10 PM $ 290.05
+0.00%
$ 290,050 $ 15,088
Feb 1, 9 PM $ 290.05
-0.30%
$ 290,050 $ 15,189
Feb 1, 8 PM $ 290.93
+0.21%
$ 290,050 $ 15,155
Feb 1, 7 PM $ 290.32
-0.01%
$ 290,316 $ 15,088
Feb 1, 6 PM $ 290.35
-0.21%
$ 290,346 $ 15,037
Feb 1, 5 PM $ 290.96
+0.22%
$ 290,965 $ 15,034
Feb 1, 4 PM $ 290.31
-0.17%
$ 290,306 $ 17,694
Feb 1, 3 PM $ 290.81
+0.17%
$ 290,811 $ 17,749
Feb 1, 2 PM $ 291.17
-0.03%
$ 291,169 $ 18,951
Feb 1, 1 PM $ 291.25
+0.31%
$ 291,252 $ 18,865
Feb 1, 12 PM $ 290.35
-0.31%
$ 290,346 $ 18,978
Feb 1, 11 AM $ 291.24
+0.06%
$ 291,260 $ 18,928
Feb 1, 10 AM $ 291.07
+0.25%
$ 291,075 $ 18,777
Feb 1, 9 AM $ 290.34
-0.24%
$ 291,285 $ 18,824
Feb 1, 8 AM $ 291.03
-0.07%
$ 291,026 $ 18,705
Feb 1, 7 AM $ 291.24
+0.09%
$ 291,245 $ 18,630
Feb 1, 6 AM $ 290.99
-0.06%
$ 290,994 $ 18,535
Feb 1, 5 AM $ 291.18
+0.39%
$ 291,182 $ 18,733
Feb 1, 4 AM $ 291.03
+0.34%
$ 291,026 $ 18,769
Feb 1, 3 AM $ 290.96
+0.21%
$ 290,965 $ 18,784
Feb 1, 2 AM $ 290.34
-0.29%
$ 290,343 $ 18,859
Feb 1, 1 AM $ 290.32
+0.01%
$ 290,320 $ 18,811
Feb 1, 12 AM $ 290.28
-0.35%
$ 290,283 $ 18,758
Jan 31, 11 PM $ 291.31
+0.05%
$ 291,309 $ 19,024
Jan 31, 10 PM $ 291.17
+0.10%
$ 291,167 $ 19,043