UnitedHealth xStock Historical Data

UNHx Page 46
Download
Date Close Price change Market cap Trading volume
Mar 16, 9 AM $ 287.07
+0.04%
$ 287,066 $ 70,306
Mar 16, 8 AM $ 286.95
+0.01%
$ 286,952 $ 70,231
Mar 16, 7 AM $ 286.92
-0.03%
$ 286,918 $ 70,092
Mar 16, 6 AM $ 287.01
+0.01%
$ 287,008 $ 70,117
Mar 16, 5 AM $ 286.99
-0.03%
$ 286,991 $ 70,015
Mar 16, 4 AM $ 287.08
-0.08%
$ 287,078 $ 70,017
Mar 16, 3 AM $ 287.62
+0.04%
$ 287,618 $ 70,084
Mar 16, 2 AM $ 287.56
-0.05%
$ 287,559 $ 69,955
Mar 16, 1 AM $ 287.7
-1.40%
$ 287,697 $ 69,852
Mar 16, 12 AM $ 291.79
-0.41%
$ 291,791 $ 69,429
Mar 15, 11 PM $ 293
+0.00%
$ 293,001 $ 69,347
Mar 15, 10 PM $ 292.99
+0.39%
$ 292,986 $ 69,416
Mar 15, 9 PM $ 291.85
+0.02%
$ 291,850 $ 69,347
Mar 15, 8 PM $ 291.8
-0.42%
$ 291,797 $ 69,280
Mar 15, 7 PM $ 293.03
+0.44%
$ 293,027 $ 69,176
Mar 15, 6 PM $ 291.74
+0.35%
$ 291,745 $ 69,218
Mar 15, 5 PM $ 290.73
+0.08%
$ 290,726 $ 69,323
Mar 15, 4 PM $ 290.5
-0.02%
$ 290,501 $ 69,392
Mar 15, 3 PM $ 290.57
-0.04%
$ 290,526 $ 69,481
Mar 15, 2 PM $ 290.68
-0.09%
$ 290,682 $ 69,448
Mar 15, 1 PM $ 290.94
+0.01%
$ 290,943 $ 69,527
Mar 15, 12 PM $ 290.93
+0.03%
$ 290,926 $ 68,982
Mar 15, 11 AM $ 290.85
-1.23%
$ 290,847 $ 68,497
Mar 15, 10 AM $ 294.46
-0.22%
$ 294,462 $ 68,013
Mar 15, 9 AM $ 295.1
+0.01%
$ 295,098 $ 67,694
Mar 15, 8 AM $ 295.07
-0.24%
$ 295,072 $ 67,332
Mar 15, 7 AM $ 295.79
-0.01%
$ 295,786 $ 67,082
Mar 15, 6 AM $ 295.82
+0.03%
$ 295,818 $ 66,703
Mar 15, 5 AM $ 295.72
-0.05%
$ 295,724 $ 66,385
Mar 15, 4 AM $ 295.87
+0.32%
$ 295,874 $ 66,016
Mar 15, 3 AM $ 295.59
+0.03%
$ 295,590 $ 65,632
Mar 15, 2 AM $ 295.52
+0.18%
$ 295,515 $ 65,298
Mar 15, 1 AM $ 295
-0.26%
$ 294,997 $ 64,936
Mar 15, 12 AM $ 295.77
+0.01%
$ 295,773 $ 64,474
Mar 14, 11 PM $ 295.75
+0.30%
$ 295,745 $ 64,075
Mar 14, 10 PM $ 294.87
+0.00%
$ 294,867 $ 64,047
Mar 14, 9 PM $ 294.87
-0.24%
$ 294,869 $ 64,026
Mar 14, 8 PM $ 295.57
-0.05%
$ 295,572 $ 63,937
Mar 14, 7 PM $ 295.73
+0.20%
$ 295,733 $ 63,878
Mar 14, 6 PM $ 295.16
+0.03%
$ 295,157 $ 64,194
Mar 14, 5 PM $ 295.07
-0.19%
$ 295,067 $ 64,170
Mar 14, 4 PM $ 295.63
+0.25%
$ 295,629 $ 63,881
Mar 14, 3 PM $ 294.89
-0.19%
$ 294,892 $ 63,638
Mar 14, 2 PM $ 295.44
+2.52%
$ 295,441 $ 63,827
Mar 14, 1 PM $ 288.17
+0.02%
$ 288,172 $ 63,915
Mar 14, 12 PM $ 288.11
-0.03%
$ 288,112 $ 64,246
Mar 14, 11 AM $ 288.19
+0.07%
$ 288,195 $ 64,676
Mar 14, 10 AM $ 287.99
+0.04%
$ 287,992 $ 65,005
Mar 14, 9 AM $ 287.87
+0.07%
$ 287,872 $ 65,227
Mar 14, 8 AM $ 287.67
-0.03%
$ 287,671 $ 65,397