UnitedHealth xStock Historical Data

UNHx Page 28
Download
Date Close Price change Market cap Trading volume
Apr 21, 10 PM $ 353.34
-0.03%
$ 353,336 $ 79,537
Apr 21, 9 PM $ 353.44
+0.09%
$ 353,442 $ 79,612
Apr 21, 8 PM $ 353.12
-0.04%
$ 353,117 $ 79,386
Apr 21, 7 PM $ 353.25
-0.78%
$ 353,251 $ 79,361
Apr 21, 6 PM $ 356.02
-0.42%
$ 356,015 $ 79,274
Apr 21, 5 PM $ 357.5
+0.17%
$ 357,503 $ 78,265
Apr 21, 4 PM $ 356.91
+0.36%
$ 356,911 $ 76,176
Apr 21, 3 PM $ 355.62
+0.70%
$ 355,616 $ 74,252
Apr 21, 2 PM $ 353.14
-1.65%
$ 353,140 $ 74,887
Apr 21, 1 PM $ 359.05
+1.43%
$ 359,054 $ 75,562
Apr 21, 12 PM $ 353.99
+0.50%
$ 353,991 $ 74,622
Apr 21, 11 AM $ 352.23
+0.47%
$ 352,231 $ 73,480
Apr 21, 10 AM $ 350.58
+2.48%
$ 350,578 $ 72,527
Apr 21, 9 AM $ 342.1
+3.56%
$ 342,100 $ 70,899
Apr 21, 8 AM $ 330.33
+0.22%
$ 330,326 $ 65,362
Apr 21, 7 AM $ 329.61
+0.03%
$ 329,615 $ 65,184
Apr 21, 6 AM $ 329.52
+0.01%
$ 329,522 $ 65,216
Apr 21, 5 AM $ 329.5
+0.03%
$ 329,496 $ 65,212
Apr 21, 4 AM $ 329.4
-0.03%
$ 329,404 $ 65,190
Apr 21, 3 AM $ 329.51
+0.00%
$ 329,515 $ 65,085
Apr 21, 2 AM $ 329.51
+0.02%
$ 329,506 $ 65,119
Apr 21, 1 AM $ 329.44
+0.04%
$ 329,441 $ 65,093
Apr 21, 12 AM $ 329.32
-0.05%
$ 329,320 $ 65,102
Apr 20, 11 PM $ 329.5
+0.02%
$ 329,497 $ 63,684
Apr 20, 10 PM $ 329.43
+0.03%
$ 329,431 $ 63,831
Apr 20, 9 PM $ 329.33
+0.02%
$ 329,327 $ 63,760
Apr 20, 8 PM $ 329.26
-0.02%
$ 329,260 $ 65,311
Apr 20, 7 PM $ 329.33
+0.24%
$ 329,327 $ 65,319
Apr 20, 6 PM $ 328.53
+0.04%
$ 328,530 $ 65,415
Apr 20, 5 PM $ 328.41
-0.42%
$ 328,407 $ 65,419
Apr 20, 4 PM $ 329.81
+0.35%
$ 329,807 $ 65,271
Apr 20, 3 PM $ 328.62
+0.38%
$ 328,622 $ 65,264
Apr 20, 2 PM $ 327.37
-0.72%
$ 327,368 $ 63,391
Apr 20, 1 PM $ 329.74
+0.24%
$ 329,743 $ 62,173
Apr 20, 12 PM $ 328.95
+0.09%
$ 328,951 $ 60,834
Apr 20, 11 AM $ 328.67
+0.23%
$ 328,671 $ 60,806
Apr 20, 10 AM $ 327.92
-0.06%
$ 327,922 $ 60,801
Apr 20, 9 AM $ 328.12
-0.05%
$ 328,122 $ 60,638
Apr 20, 8 AM $ 328.27
-0.65%
$ 328,272 $ 60,728
Apr 20, 7 AM $ 330.41
+0.05%
$ 330,410 $ 60,622
Apr 20, 6 AM $ 330.32
+0.08%
$ 330,320 $ 60,629
Apr 20, 5 AM $ 330.06
-0.06%
$ 330,060 $ 60,637
Apr 20, 4 AM $ 330.25
-0.06%
$ 330,250 $ 60,607
Apr 20, 3 AM $ 330.44
+0.04%
$ 330,440 $ 60,731
Apr 20, 2 AM $ 330.34
+0.07%
$ 330,340 $ 60,749
Apr 20, 1 AM $ 330.1
-0.04%
$ 330,100 $ 60,901
Apr 20, 12 AM $ 330.25
+0.05%
$ 330,250 $ 60,948
Apr 19, 11 PM $ 330.12
+0.00%
$ 330,120 $ 60,966
Apr 19, 10 PM $ 330.08
+0.02%
$ 330,080 $ 60,911
Apr 19, 9 PM $ 330.05
-0.03%
$ 330,050 $ 60,963