UnitedHealth xStock Historical Data

UNHx Page 75
Download
Date Close Price change Market cap Trading volume
Jan 31, 10 PM $ 291.17
+0.10%
$ 291,167 $ 19,043
Jan 31, 9 PM $ 290.88
+0.29%
$ 290,880 $ 19,014
Jan 31, 8 PM $ 290.05
-0.27%
$ 290,888 $ 19,128
Jan 31, 7 PM $ 290.84
+0.17%
$ 290,841 $ 19,572
Jan 31, 6 PM $ 290.34
+0.00%
$ 291,310 $ 19,624
Jan 31, 5 PM $ 290.33
+0.08%
$ 290,328 $ 19,388
Jan 31, 4 PM $ 290.09
-0.34%
$ 290,091 $ 17,171
Jan 31, 3 PM $ 290.21
-0.24%
$ 290,205 $ 18,131
Jan 31, 2 PM $ 290.91
-0.09%
$ 290,910 $ 17,773
Jan 31, 1 PM $ 291.17
+0.00%
$ 291,170 $ 21,566
Jan 31, 12 PM $ 290.31
-0.30%
$ 290,309 $ 21,249
Jan 31, 11 AM $ 291.17
+0.30%
$ 291,170 $ 21,265
Jan 31, 10 AM $ 290.31
+0.04%
$ 290,309 $ 21,197
Jan 31, 9 AM $ 290.2
+0.05%
$ 290,201 $ 21,155
Jan 31, 8 AM $ 290.07
-0.38%
$ 290,068 $ 22,464
Jan 31, 7 AM $ 291.17
+0.00%
$ 291,170 $ 22,493
Jan 31, 6 AM $ 290.33
-0.20%
$ 290,332 $ 22,499
Jan 31, 5 AM $ 290.91
+0.27%
$ 290,911 $ 22,429
Jan 31, 4 AM $ 290.05
-0.30%
$ 290,050 $ 22,353
Jan 31, 3 AM $ 290.18
-0.25%
$ 290,183 $ 22,410
Jan 31, 2 AM $ 290.91
+0.30%
$ 290,912 $ 22,402
Jan 31, 1 AM $ 290.05
-0.15%
$ 290,050 $ 22,469
Jan 31, 12 AM $ 290.49
+0.08%
$ 290,486 $ 22,401
Jan 30, 11 PM $ 290.25
-0.76%
$ 290,253 $ 22,152
Jan 30, 10 PM $ 292.49
-1.94%
$ 292,486 $ 22,078
Jan 30, 9 PM $ 298.27
+2.31%
$ 298,272 $ 24,823
Jan 30, 8 PM $ 290.77
+0.24%
$ 290,765 $ 24,798
Jan 30, 7 PM $ 290.6
+0.47%
$ 290,403 $ 23,863
Jan 30, 6 PM $ 289.23
-0.67%
$ 289,235 $ 23,628
Jan 30, 5 PM $ 291.18
+0.68%
$ 291,171 $ 23,423
Jan 30, 4 PM $ 289.21
-0.34%
$ 289,206 $ 23,402
Jan 30, 3 PM $ 290.2
-0.59%
$ 290,198 $ 23,651
Jan 30, 2 PM $ 291.93
-0.75%
$ 291,928 $ 27,157
Jan 30, 1 PM $ 294.26
+0.08%
$ 294,261 $ 27,598
Jan 30, 12 PM $ 293.95
+1.23%
$ 293,954 $ 27,683
Jan 30, 11 AM $ 290.37
-0.48%
$ 292,364 $ 28,046
Jan 30, 10 AM $ 291.77
-0.14%
$ 291,766 $ 28,145
Jan 30, 9 AM $ 292.31
-1.08%
$ 292,309 $ 28,127
Jan 30, 8 AM $ 293.76
-0.83%
$ 293,756 $ 27,510
Jan 30, 7 AM $ 293.95
-0.75%
$ 293,949 $ 26,989
Jan 30, 6 AM $ 296.16
+0.14%
$ 296,158 $ 27,207
Jan 30, 5 AM $ 295.75
+0.36%
$ 295,748 $ 27,373
Jan 30, 4 AM $ 294.69
+0.23%
$ 294,691 $ 27,798
Jan 30, 3 AM $ 294.02
-0.55%
$ 294,019 $ 27,821
Jan 30, 2 AM $ 294.09
-0.69%
$ 294,093 $ 27,879
Jan 30, 1 AM $ 294.93
-0.38%
$ 294,933 $ 28,046
Jan 30, 12 AM $ 295.72
-2.63%
$ 295,724 $ 28,110
Jan 29, 11 PM $ 303.7
+2.48%
$ 303,697 $ 28,146
Jan 29, 10 PM $ 295.15
-0.36%
$ 296,337 $ 28,184
Jan 29, 9 PM $ 296.2
+0.02%
$ 296,203 $ 28,007