UnitedHealth xStock Historical Data

UNHx Page 24
Download
Date Close Price change Market cap Trading volume
Apr 30, 12 AM $ 377.09
-0.02%
$ 377,087 $ 67,433
Apr 29, 11 PM $ 377.16
+0.02%
$ 377,158 $ 68,081
Apr 29, 10 PM $ 377.08
+0.00%
$ 377,076 $ 68,311
Apr 29, 9 PM $ 377.09
-0.01%
$ 377,086 $ 68,425
Apr 29, 8 PM $ 377.12
+0.03%
$ 377,123 $ 68,389
Apr 29, 7 PM $ 377
+0.55%
$ 377,001 $ 68,400
Apr 29, 6 PM $ 374.95
-0.06%
$ 374,947 $ 68,166
Apr 29, 5 PM $ 375.15
-0.06%
$ 375,153 $ 66,870
Apr 29, 4 PM $ 375.39
+0.19%
$ 375,386 $ 66,957
Apr 29, 3 PM $ 374.69
-0.12%
$ 374,687 $ 67,842
Apr 29, 2 PM $ 375.12
-0.04%
$ 375,120 $ 69,568
Apr 29, 1 PM $ 375.26
+1.05%
$ 375,256 $ 69,332
Apr 29, 12 PM $ 371.36
-0.09%
$ 371,362 $ 69,572
Apr 29, 11 AM $ 371.68
+0.01%
$ 371,679 $ 69,572
Apr 29, 10 AM $ 371.64
-0.12%
$ 371,637 $ 69,843
Apr 29, 9 AM $ 372.07
-0.21%
$ 372,072 $ 68,484
Apr 29, 8 AM $ 372.86
-0.26%
$ 372,857 $ 66,230
Apr 29, 7 AM $ 373.81
+0.04%
$ 373,814 $ 66,303
Apr 29, 6 AM $ 373.65
-0.07%
$ 373,653 $ 66,268
Apr 29, 5 AM $ 373.94
-0.01%
$ 373,936 $ 64,693
Apr 29, 4 AM $ 373.99
+0.01%
$ 373,992 $ 66,337
Apr 29, 3 AM $ 373.96
+0.00%
$ 373,964 $ 66,462
Apr 29, 2 AM $ 373.96
-0.01%
$ 373,964 $ 66,511
Apr 29, 1 AM $ 373.98
-0.03%
$ 373,983 $ 66,607
Apr 29, 12 AM $ 374.09
+1.04%
$ 374,089 $ 66,562
Apr 28, 11 PM $ 370.24
-0.92%
$ 370,244 $ 66,208
Apr 28, 10 PM $ 373.67
-0.06%
$ 373,673 $ 65,912
Apr 28, 9 PM $ 373.89
+0.01%
$ 373,886 $ 65,879
Apr 28, 8 PM $ 373.87
+0.03%
$ 373,867 $ 65,903
Apr 28, 7 PM $ 373.75
-0.44%
$ 373,747 $ 65,856
Apr 28, 6 PM $ 375.41
-0.01%
$ 375,411 $ 65,910
Apr 28, 5 PM $ 375.45
+0.27%
$ 375,450 $ 65,873
Apr 28, 4 PM $ 374.45
+0.76%
$ 374,452 $ 65,837
Apr 28, 3 PM $ 371.63
+0.67%
$ 371,629 $ 65,207
Apr 28, 2 PM $ 369.14
+0.76%
$ 369,145 $ 63,182
Apr 28, 1 PM $ 366.37
+0.79%
$ 366,373 $ 62,620
Apr 28, 12 PM $ 363.51
+0.25%
$ 363,514 $ 62,527
Apr 28, 11 AM $ 362.62
+0.45%
$ 362,621 $ 62,667
Apr 28, 10 AM $ 361
+0.25%
$ 361,001 $ 62,205
Apr 28, 9 AM $ 360.11
-0.07%
$ 360,106 $ 62,205
Apr 28, 8 AM $ 360.37
-0.06%
$ 360,369 $ 62,127
Apr 28, 7 AM $ 360.58
-0.03%
$ 360,583 $ 62,288
Apr 28, 6 AM $ 360.69
+0.04%
$ 360,690 $ 62,334
Apr 28, 5 AM $ 360.54
-0.08%
$ 360,544 $ 62,280
Apr 28, 4 AM $ 360.83
+0.03%
$ 360,828 $ 62,182
Apr 28, 3 AM $ 360.72
+0.01%
$ 360,720 $ 62,000
Apr 28, 2 AM $ 360.63
-0.02%
$ 360,632 $ 61,971
Apr 28, 1 AM $ 360.69
+0.08%
$ 360,691 $ 61,870
Apr 28, 12 AM $ 360.39
-0.12%
$ 360,386 $ 62,054
Apr 27, 11 PM $ 360.8
-0.02%
$ 360,802 $ 61,746