UnitedHealth xStock Historical Data

UNHx Page 79
Download
Date Close Price change Market cap Trading volume
Jan 23, 7 PM $ 360.83
+0.31%
$ 360,825 $ 23,685
Jan 23, 6 PM $ 359.72
+0.04%
$ 360,047 $ 23,788
Jan 23, 5 PM $ 359.59
+0.04%
$ 359,589 $ 22,793
Jan 23, 4 PM $ 359.45
-0.06%
$ 359,454 $ 22,606
Jan 23, 3 PM $ 360.12
+0.44%
$ 360,118 $ 20,533
Jan 23, 2 PM $ 359
+0.04%
$ 358,762 $ 20,032
Jan 23, 1 PM $ 358.18
-0.13%
$ 358,178 $ 23,136
Jan 23, 12 PM $ 358.63
+0.88%
$ 358,632 $ 23,090
Jan 23, 11 AM $ 358.74
+0.35%
$ 358,743 $ 22,837
Jan 23, 10 AM $ 357.5
-0.26%
$ 357,503 $ 22,752
Jan 23, 9 AM $ 358.45
+0.17%
$ 357,710 $ 24,645
Jan 23, 8 AM $ 357.84
-0.14%
$ 359,250 $ 24,766
Jan 23, 7 AM $ 358.35
-0.02%
$ 358,348 $ 24,789
Jan 23, 6 AM $ 358.42
+0.01%
$ 358,417 $ 24,467
Jan 23, 5 AM $ 358.39
-0.29%
$ 358,389 $ 24,465
Jan 23, 4 AM $ 359.43
+0.03%
$ 359,429 $ 24,508
Jan 23, 3 AM $ 359.34
+0.00%
$ 359,339 $ 25,391
Jan 23, 2 AM $ 359.33
+0.13%
$ 359,334 $ 24,890
Jan 23, 1 AM $ 358.86
-0.07%
$ 358,861 $ 26,249
Jan 23, 12 AM $ 359.12
+0.18%
$ 359,121 $ 26,242
Jan 22, 11 PM $ 358.46
-1.17%
$ 358,932 $ 26,081
Jan 22, 10 PM $ 362.72
+1.28%
$ 362,722 $ 26,301
Jan 22, 9 PM $ 358.12
-0.33%
$ 358,121 $ 26,200
Jan 22, 8 PM $ 359.29
+0.09%
$ 359,295 $ 26,419
Jan 22, 7 PM $ 358.97
+0.16%
$ 358,967 $ 26,188
Jan 22, 6 PM $ 358.38
-0.15%
$ 358,370 $ 26,522
Jan 22, 5 PM $ 358.85
+0.33%
$ 358,848 $ 26,753
Jan 22, 4 PM $ 357.68
-0.11%
$ 357,615 $ 27,149
Jan 22, 3 PM $ 358.08
+0.20%
$ 358,083 $ 29,229
Jan 22, 2 PM $ 357.56
+1.66%
$ 357,362 $ 32,436
Jan 22, 1 PM $ 351.72
-0.05%
$ 351,724 $ 39,269
Jan 22, 12 PM $ 351.92
+0.30%
$ 351,812 $ 39,179
Jan 22, 11 AM $ 350.86
+0.09%
$ 350,855 $ 39,713
Jan 22, 10 AM $ 350.52
-0.27%
$ 350,524 $ 40,576
Jan 22, 9 AM $ 351.49
-0.25%
$ 351,488 $ 38,701
Jan 22, 8 AM $ 352.37
+0.64%
$ 352,367 $ 38,592
Jan 22, 7 AM $ 350.12
-1.01%
$ 350,125 $ 38,489
Jan 22, 6 AM $ 353.7
+0.02%
$ 353,700 $ 38,471
Jan 22, 5 AM $ 351.26
-0.21%
$ 351,256 $ 38,531
Jan 22, 4 AM $ 352
+0.02%
$ 351,997 $ 38,375
Jan 22, 3 AM $ 351.93
-0.08%
$ 351,912 $ 38,386
Jan 22, 2 AM $ 352.2
+0.11%
$ 352,201 $ 37,665
Jan 22, 1 AM $ 351.81
-0.11%
$ 351,810 $ 37,635
Jan 22, 12 AM $ 352.2
+0.02%
$ 352,399 $ 37,578
Jan 21, 11 PM $ 352.11
-0.36%
$ 352,685 $ 37,713
Jan 21, 10 PM $ 353.39
+0.60%
$ 353,386 $ 37,119
Jan 21, 9 PM $ 352.89
-0.09%
$ 352,891 $ 37,392
Jan 21, 8 PM $ 353.76
+0.17%
$ 353,763 $ 37,256
Jan 21, 7 PM $ 353.18
+0.75%
$ 353,179 $ 38,318
Jan 21, 6 PM $ 350.56
-0.04%
$ 350,557 $ 38,365