UnitedHealth xStock Historical Data

UNHx Page 49
Download
Date Close Price change Market cap Trading volume
Mar 10, 6 AM $ 289.65
-0.18%
$ 289,650 $ 14,548
Mar 10, 5 AM $ 290.18
-0.08%
$ 290,179 $ 14,734
Mar 10, 4 AM $ 290.42
+0.00%
$ 290,422 $ 14,321
Mar 10, 3 AM $ 290.42
+0.27%
$ 290,422 $ 14,437
Mar 10, 2 AM $ 289.64
+0.00%
$ 289,642 $ 14,306
Mar 10, 1 AM $ 289.65
+0.06%
$ 289,652 $ 14,600
Mar 10, 12 AM $ 289.47
+0.10%
$ 289,474 $ 14,244
Mar 9, 11 PM $ 289.19
-0.50%
$ 289,188 $ 13,899
Mar 9, 10 PM $ 290.65
+0.54%
$ 290,650 $ 13,390
Mar 9, 9 PM $ 289.1
+0.08%
$ 289,100 $ 13,431
Mar 9, 8 PM $ 288.88
+0.00%
$ 288,883 $ 13,149
Mar 9, 7 PM $ 288.88
+0.55%
$ 288,883 $ 13,012
Mar 9, 6 PM $ 287.32
+0.11%
$ 287,317 $ 12,543
Mar 9, 5 PM $ 287
-0.41%
$ 287,000 $ 12,289
Mar 9, 4 PM $ 288.17
+0.24%
$ 288,167 $ 11,506
Mar 9, 3 PM $ 287.8
-0.17%
$ 287,798 $ 10,862
Mar 9, 2 PM $ 289.25
-0.44%
$ 289,248 $ 10,021
Mar 9, 1 PM $ 290.53
+0.06%
$ 290,530 $ 8,977
Mar 9, 12 PM $ 290.35
+0.82%
$ 290,350 $ 8,542
Mar 9, 11 AM $ 287.99
+0.01%
$ 287,990 $ 8,251
Mar 9, 10 AM $ 287.97
-1.26%
$ 287,973 $ 8,452
Mar 9, 9 AM $ 291.66
+0.02%
$ 291,655 $ 8,415
Mar 9, 8 AM $ 291.61
+0.58%
$ 291,605 $ 8,389
Mar 9, 7 AM $ 289.6
-0.01%
$ 289,598 $ 8,059
Mar 9, 6 AM $ 289.62
-0.40%
$ 289,620 $ 7,942
Mar 9, 5 AM $ 289.75
-0.37%
$ 289,755 $ 7,703
Mar 9, 4 AM $ 290.84
+0.14%
$ 290,840 $ 7,581
Mar 9, 3 AM $ 290.43
-0.14%
$ 290,427 $ 7,335
Mar 9, 2 AM $ 290.84
-0.43%
$ 290,840 $ 7,359
Mar 9, 1 AM $ 292.1
+0.16%
$ 292,100 $ 6,925
Mar 9, 12 AM $ 291.63
+0.11%
$ 291,630 $ 7,277
Mar 8, 11 PM $ 291.32
+0.00%
$ 291,320 $ 7,435
Mar 8, 10 PM $ 291.32
+0.00%
$ 291,320 $ 7,903
Mar 8, 9 PM $ 291.32
+0.01%
$ 291,320 $ 7,854
Mar 8, 8 PM $ 291.28
-0.02%
$ 291,280 $ 7,911
Mar 8, 7 PM $ 291.35
+0.00%
$ 291,350 $ 8,061
Mar 8, 6 PM $ 291.35
+0.45%
$ 291,350 $ 8,704
Mar 8, 5 PM $ 290.04
+0.03%
$ 290,040 $ 8,919
Mar 8, 4 PM $ 289.95
+0.00%
$ 289,950 $ 9,434
Mar 8, 3 PM $ 289.95
+0.00%
$ 289,950 $ 9,868
Mar 8, 2 PM $ 289.95
+0.00%
$ 289,950 $ 10,331
Mar 8, 1 PM $ 289.95
-0.05%
$ 289,950 $ 10,787
Mar 8, 12 PM $ 290.09
+0.00%
$ 290,090 $ 11,109
Mar 8, 11 AM $ 290.09
+0.07%
$ 290,090 $ 11,105
Mar 8, 10 AM $ 289.89
+0.00%
$ 289,890 $ 10,986
Mar 8, 9 AM $ 289.88
-0.06%
$ 289,880 $ 11,034
Mar 8, 8 AM $ 289.88
+0.00%
$ 289,880 $ 11,116
Mar 8, 7 AM $ 289.88
+0.00%
$ 289,880 $ 11,151
Mar 8, 6 AM $ 289.88
+0.00%
$ 289,880 $ 11,203
Mar 8, 5 AM $ 289.88
-0.06%
$ 289,880 $ 11,312