UnitedHealth xStock Historical Data

UNHx Page 30
Download
Date Close Price change Market cap Trading volume
Apr 17, 9 PM $ 329.96
+0.01%
$ 329,957 $ 66,373
Apr 17, 8 PM $ 329.92
+0.06%
$ 329,920 $ 66,786
Apr 17, 7 PM $ 329.73
+0.02%
$ 329,729 $ 67,030
Apr 17, 6 PM $ 329.65
-0.16%
$ 329,652 $ 67,469
Apr 17, 5 PM $ 330.17
-0.13%
$ 330,170 $ 68,014
Apr 17, 4 PM $ 330.6
+0.13%
$ 330,596 $ 68,438
Apr 17, 3 PM $ 330.18
+0.32%
$ 330,181 $ 68,705
Apr 17, 2 PM $ 329.14
+0.45%
$ 329,137 $ 68,573
Apr 17, 1 PM $ 327.67
+0.51%
$ 327,667 $ 68,417
Apr 17, 12 PM $ 325.98
+0.81%
$ 325,982 $ 68,344
Apr 17, 11 AM $ 323.37
+0.08%
$ 323,375 $ 68,455
Apr 17, 10 AM $ 323.12
+0.23%
$ 323,120 $ 68,817
Apr 17, 9 AM $ 322.38
-0.05%
$ 322,375 $ 69,272
Apr 17, 8 AM $ 322.54
+0.00%
$ 322,539 $ 69,472
Apr 17, 7 AM $ 322.54
+0.04%
$ 322,541 $ 69,995
Apr 17, 6 AM $ 322.41
+0.01%
$ 322,414 $ 70,112
Apr 17, 5 AM $ 322.39
-0.04%
$ 322,385 $ 70,070
Apr 17, 4 AM $ 322.51
-0.01%
$ 322,506 $ 68,831
Apr 17, 3 AM $ 322.53
+0.02%
$ 322,527 $ 68,932
Apr 17, 2 AM $ 322.48
-0.02%
$ 322,478 $ 70,405
Apr 17, 1 AM $ 322.55
+0.03%
$ 322,547 $ 71,175
Apr 17, 12 AM $ 322.45
-0.02%
$ 322,454 $ 72,058
Apr 16, 11 PM $ 322.5
-0.02%
$ 322,504 $ 72,597
Apr 16, 10 PM $ 322.57
-0.03%
$ 322,569 $ 72,754
Apr 16, 9 PM $ 322.67
+0.05%
$ 322,672 $ 72,680
Apr 16, 8 PM $ 322.51
-0.08%
$ 322,505 $ 72,288
Apr 16, 7 PM $ 322.77
-0.22%
$ 322,770 $ 72,384
Apr 16, 6 PM $ 323.48
+0.07%
$ 323,483 $ 71,225
Apr 16, 5 PM $ 323.27
+0.70%
$ 323,267 $ 70,771
Apr 16, 4 PM $ 321.03
+0.26%
$ 321,034 $ 71,154
Apr 16, 3 PM $ 320.21
+0.12%
$ 320,215 $ 71,839
Apr 16, 2 PM $ 319.83
-0.07%
$ 319,830 $ 72,444
Apr 16, 1 PM $ 320.06
-0.01%
$ 320,064 $ 72,764
Apr 16, 12 PM $ 320.09
+0.01%
$ 320,091 $ 72,856
Apr 16, 11 AM $ 319.99
-0.05%
$ 319,995 $ 72,822
Apr 16, 10 AM $ 320.14
+0.00%
$ 320,143 $ 72,790
Apr 16, 9 AM $ 320.15
+0.05%
$ 320,153 $ 72,371
Apr 16, 8 AM $ 320
-0.04%
$ 319,999 $ 72,491
Apr 16, 7 AM $ 320.12
+0.03%
$ 320,118 $ 72,370
Apr 16, 6 AM $ 320.01
-0.09%
$ 320,013 $ 72,269
Apr 16, 5 AM $ 320.25
-0.02%
$ 320,252 $ 71,502
Apr 16, 4 AM $ 320.3
+0.03%
$ 320,301 $ 71,380
Apr 16, 3 AM $ 320.22
-0.01%
$ 320,218 $ 71,328
Apr 16, 2 AM $ 320.24
-0.19%
$ 320,243 $ 71,161
Apr 16, 1 AM $ 320.86
+0.09%
$ 320,864 $ 70,544
Apr 16, 12 AM $ 320.58
+0.00%
$ 320,577 $ 69,684
Apr 15, 11 PM $ 320.57
+0.06%
$ 320,571 $ 69,707
Apr 15, 10 PM $ 320.37
+0.04%
$ 320,367 $ 69,703
Apr 15, 9 PM $ 320.23
-0.03%
$ 320,230 $ 69,677
Apr 15, 8 PM $ 320.33
-0.01%
$ 320,334 $ 69,997