UnitedHealth xStock Historical Data

UNHx Page 77
Download
Date Close Price change Market cap Trading volume
Jan 27, 8 PM $ 286.46
+0.29%
$ 286,459 $ 167,663
Jan 27, 7 PM $ 285.63
-0.15%
$ 285,634 $ 166,930
Jan 27, 6 PM $ 286.07
+0.29%
$ 286,230 $ 166,080
Jan 27, 5 PM $ 285.25
-0.60%
$ 285,251 $ 110,952
Jan 27, 4 PM $ 286.97
-0.21%
$ 286,966 $ 107,765
Jan 27, 3 PM $ 288.02
+0.36%
$ 288,017 $ 100,796
Jan 27, 2 PM $ 289.48
-3.07%
$ 289,478 $ 87,318
Jan 27, 1 PM $ 298.65
-0.14%
$ 299,942 $ 69,580
Jan 27, 12 PM $ 299.06
-3.24%
$ 299,059 $ 66,458
Jan 27, 11 AM $ 309.08
-3.21%
$ 309,081 $ 60,286
Jan 27, 10 AM $ 319.32
-1.77%
$ 319,316 $ 53,044
Jan 27, 9 AM $ 325.05
-2.76%
$ 325,053 $ 51,329
Jan 27, 8 AM $ 334.29
+0.06%
$ 333,568 $ 48,191
Jan 27, 7 AM $ 334.11
+0.87%
$ 334,108 $ 48,109
Jan 27, 6 AM $ 332.18
+0.08%
$ 332,179 $ 48,039
Jan 27, 5 AM $ 331.93
+0.19%
$ 331,928 $ 47,961
Jan 27, 4 AM $ 331.29
+0.05%
$ 331,293 $ 47,570
Jan 27, 3 AM $ 331.11
+1.47%
$ 331,113 $ 47,366
Jan 27, 2 AM $ 326.31
-3.42%
$ 326,309 $ 46,559
Jan 27, 1 AM $ 337.88
+2.24%
$ 337,876 $ 46,620
Jan 27, 12 AM $ 330.48
-1.05%
$ 330,480 $ 45,905
Jan 26, 11 PM $ 333.98
+1.85%
$ 333,979 $ 44,586
Jan 26, 10 PM $ 327.92
-0.86%
$ 327,917 $ 44,447
Jan 26, 9 PM $ 330.76
-7.27%
$ 330,760 $ 44,301
Jan 26, 8 PM $ 356.08
+0.06%
$ 356,081 $ 27,537
Jan 26, 7 PM $ 355.88
+0.46%
$ 355,881 $ 27,359
Jan 26, 6 PM $ 354.24
-0.21%
$ 353,945 $ 26,486
Jan 26, 5 PM $ 354.99
+0.26%
$ 354,987 $ 26,107
Jan 26, 4 PM $ 354.7
+0.27%
$ 354,703 $ 25,950
Jan 26, 3 PM $ 353.56
+0.05%
$ 353,724 $ 25,163
Jan 26, 2 PM $ 353.37
-1.62%
$ 353,369 $ 23,863
Jan 26, 1 PM $ 359.4
+0.17%
$ 359,403 $ 16,478
Jan 26, 12 PM $ 358.01
-0.14%
$ 358,012 $ 16,492
Jan 26, 11 AM $ 357.2
-0.67%
$ 357,195 $ 16,463
Jan 26, 10 AM $ 359.6
+0.08%
$ 359,596 $ 15,829
Jan 26, 9 AM $ 359.31
-0.10%
$ 359,310 $ 15,839
Jan 26, 8 AM $ 359.64
+0.07%
$ 359,643 $ 15,870
Jan 26, 7 AM $ 359.39
-0.37%
$ 359,389 $ 15,927
Jan 26, 6 AM $ 360.73
+0.57%
$ 360,731 $ 15,886
Jan 26, 5 AM $ 358.69
-0.25%
$ 358,690 $ 15,843
Jan 26, 4 AM $ 359.58
-0.44%
$ 359,580 $ 16,065
Jan 26, 3 AM $ 361.16
+0.00%
$ 361,160 $ 16,169
Jan 26, 2 AM $ 361.16
+0.31%
$ 361,160 $ 16,022
Jan 26, 1 AM $ 360.04
+0.11%
$ 360,041 $ 15,929
Jan 26, 12 AM $ 360.81
-0.10%
$ 360,813 $ 15,807
Jan 25, 11 PM $ 361.16
+0.31%
$ 361,160 $ 15,260
Jan 25, 10 PM $ 361.16
+0.31%
$ 361,160 $ 15,287
Jan 25, 9 PM $ 360.03
+0.00%
$ 360,030 $ 15,371
Jan 25, 8 PM $ 360.03
-0.31%
$ 360,030 $ 15,326
Jan 25, 7 PM $ 361.16
+0.41%
$ 361,160 $ 15,317