UnitedHealth xStock Historical Data

UNHx Page 47
Download
Date Close Price change Market cap Trading volume
Mar 14, 8 AM $ 287.67
-0.03%
$ 287,671 $ 65,397
Mar 14, 7 AM $ 287.77
+0.06%
$ 287,771 $ 65,747
Mar 14, 6 AM $ 287.6
+0.01%
$ 287,601 $ 66,116
Mar 14, 5 AM $ 287.57
-0.02%
$ 287,565 $ 66,180
Mar 14, 4 AM $ 287.62
+0.00%
$ 287,619 $ 66,289
Mar 14, 3 AM $ 287.62
-0.04%
$ 287,619 $ 66,319
Mar 14, 2 AM $ 287.74
+0.05%
$ 287,736 $ 66,453
Mar 14, 1 AM $ 287.6
-0.03%
$ 287,601 $ 66,564
Mar 14, 12 AM $ 287.7
+0.19%
$ 287,700 $ 69,268
Mar 13, 11 PM $ 287.16
-0.03%
$ 287,163 $ 69,413
Mar 13, 10 PM $ 287.24
+0.07%
$ 287,239 $ 69,039
Mar 13, 9 PM $ 287.04
+0.04%
$ 287,041 $ 69,367
Mar 13, 8 PM $ 286.93
+0.07%
$ 286,932 $ 69,469
Mar 13, 7 PM $ 286.73
-0.04%
$ 286,734 $ 69,498
Mar 13, 6 PM $ 286.84
+0.12%
$ 286,839 $ 70,220
Mar 13, 5 PM $ 286.49
+0.29%
$ 286,486 $ 70,506
Mar 13, 4 PM $ 285.67
-0.20%
$ 285,669 $ 71,052
Mar 13, 3 PM $ 286.23
-0.14%
$ 286,228 $ 71,720
Mar 13, 2 PM $ 286.64
-0.29%
$ 286,639 $ 72,637
Mar 13, 1 PM $ 287.47
+1.41%
$ 287,469 $ 73,029
Mar 13, 12 PM $ 283.48
+0.15%
$ 283,485 $ 73,501
Mar 13, 11 AM $ 283.06
+0.08%
$ 283,060 $ 73,571
Mar 13, 10 AM $ 282.92
+0.09%
$ 282,915 $ 73,644
Mar 13, 9 AM $ 282.66
+0.21%
$ 282,662 $ 73,707
Mar 13, 8 AM $ 282.07
-0.17%
$ 282,066 $ 73,904
Mar 13, 7 AM $ 282.55
-0.31%
$ 282,553 $ 73,877
Mar 13, 6 AM $ 283.44
-0.03%
$ 283,440 $ 73,498
Mar 13, 5 AM $ 283.52
+0.01%
$ 283,524 $ 73,397
Mar 13, 4 AM $ 283.49
+0.01%
$ 283,491 $ 73,321
Mar 13, 3 AM $ 283.47
+0.06%
$ 283,466 $ 75,350
Mar 13, 2 AM $ 283.3
-0.10%
$ 283,303 $ 75,715
Mar 13, 1 AM $ 283.6
+0.00%
$ 283,599 $ 71,007
Mar 13, 12 AM $ 283.61
+0.09%
$ 283,607 $ 68,854
Mar 12, 11 PM $ 283.34
-0.01%
$ 283,343 $ 66,765
Mar 12, 10 PM $ 283.37
+0.24%
$ 283,366 $ 64,734
Mar 12, 9 PM $ 282.68
+0.12%
$ 282,683 $ 61,860
Mar 12, 8 PM $ 282.35
+0.07%
$ 282,352 $ 59,515
Mar 12, 7 PM $ 282.16
-0.49%
$ 282,162 $ 57,225
Mar 12, 6 PM $ 283.55
-0.02%
$ 283,555 $ 53,677
Mar 12, 5 PM $ 283.68
-0.45%
$ 283,681 $ 51,035
Mar 12, 4 PM $ 284.95
-0.04%
$ 284,953 $ 48,505
Mar 12, 3 PM $ 285.07
-1.06%
$ 285,069 $ 45,538
Mar 12, 2 PM $ 288.11
-0.14%
$ 288,114 $ 42,263
Mar 12, 1 PM $ 288.53
-0.46%
$ 288,532 $ 40,557
Mar 12, 12 PM $ 289.88
-0.01%
$ 289,876 $ 38,195
Mar 12, 11 AM $ 289.89
+0.00%
$ 289,892 $ 35,704
Mar 12, 10 AM $ 289.89
+0.05%
$ 289,889 $ 33,312
Mar 12, 9 AM $ 289.73
-0.06%
$ 289,733 $ 31,044
Mar 12, 8 AM $ 289.92
-0.38%
$ 289,917 $ 28,460
Mar 12, 7 AM $ 291.02
-0.01%
$ 291,022 $ 26,033