UnitedHealth xStock Historical Data

UNHx Page 50
Download
Date Close Price change Market cap Trading volume
Mar 8, 6 AM $ 289.88
+0.00%
$ 289,880 $ 11,203
Mar 8, 5 AM $ 289.88
-0.06%
$ 289,880 $ 11,312
Mar 8, 4 AM $ 289.88
+0.00%
$ 289,880 $ 11,610
Mar 8, 3 AM $ 289.88
-0.07%
$ 289,880 $ 11,681
Mar 8, 2 AM $ 290.09
+0.07%
$ 290,090 $ 13,933
Mar 8, 1 AM $ 289.88
+0.00%
$ 289,880 $ 14,052
Mar 8, 12 AM $ 289.88
-0.07%
$ 289,880 $ 13,994
Mar 7, 11 PM $ 290.09
+0.07%
$ 290,090 $ 13,958
Mar 7, 10 PM $ 289.88
-0.07%
$ 289,880 $ 13,960
Mar 7, 9 PM $ 290.09
+0.07%
$ 290,090 $ 13,754
Mar 7, 8 PM $ 289.88
-0.07%
$ 289,880 $ 13,795
Mar 7, 7 PM $ 290.09
+0.07%
$ 290,090 $ 15,093
Mar 7, 6 PM $ 289.88
-0.07%
$ 289,880 $ 15,076
Mar 7, 5 PM $ 290.09
-0.01%
$ 290,090 $ 15,804
Mar 7, 4 PM $ 290.18
-0.47%
$ 290,180 $ 17,698
Mar 7, 3 PM $ 291.56
+0.68%
$ 291,560 $ 19,938
Mar 7, 2 PM $ 289.6
+0.00%
$ 289,600 $ 24,975
Mar 7, 1 PM $ 289.6
+0.00%
$ 289,600 $ 26,246
Mar 7, 12 PM $ 289.6
-0.67%
$ 289,600 $ 26,470
Mar 7, 11 AM $ 291.56
+0.68%
$ 291,560 $ 26,628
Mar 7, 10 AM $ 289.6
+0.00%
$ 289,600 $ 26,734
Mar 7, 9 AM $ 289.6
-0.67%
$ 289,600 $ 26,777
Mar 7, 8 AM $ 291.56
+1.02%
$ 291,560 $ 26,866
Mar 7, 7 AM $ 288.63
-1.00%
$ 288,630 $ 26,935
Mar 7, 6 AM $ 291.56
+0.69%
$ 291,560 $ 26,987
Mar 7, 5 AM $ 289.56
-0.11%
$ 289,560 $ 26,891
Mar 7, 4 AM $ 289.88
+0.11%
$ 289,880 $ 26,833
Mar 7, 3 AM $ 289.55
-0.26%
$ 289,550 $ 26,945
Mar 7, 2 AM $ 290.31
-0.11%
$ 290,310 $ 24,765
Mar 7, 1 AM $ 290.63
+0.02%
$ 290,630 $ 24,745
Mar 7, 12 AM $ 290.56
+0.01%
$ 290,560 $ 31,082
Mar 6, 11 PM $ 290.54
+0.04%
$ 290,540 $ 31,258
Mar 6, 10 PM $ 290.42
+0.14%
$ 290,420 $ 31,180
Mar 6, 9 PM $ 290
-0.12%
$ 290,000 $ 31,332
Mar 6, 8 PM $ 290.36
+0.18%
$ 290,360 $ 31,319
Mar 6, 7 PM $ 289.91
+0.29%
$ 289,905 $ 29,972
Mar 6, 6 PM $ 289.08
+0.29%
$ 289,080 $ 29,852
Mar 6, 5 PM $ 288.25
-0.62%
$ 288,250 $ 29,347
Mar 6, 4 PM $ 290.06
+0.02%
$ 290,056 $ 27,438
Mar 6, 3 PM $ 290
+0.98%
$ 290,000 $ 25,307
Mar 6, 2 PM $ 288.51
-0.47%
$ 288,508 $ 20,252
Mar 6, 1 PM $ 289.88
-0.60%
$ 289,881 $ 19,123
Mar 6, 12 PM $ 291.64
-0.48%
$ 291,640 $ 18,812
Mar 6, 11 AM $ 293.04
+0.03%
$ 293,043 $ 18,860
Mar 6, 10 AM $ 292.95
-0.13%
$ 292,953 $ 18,747
Mar 6, 9 AM $ 293.32
-0.03%
$ 293,324 $ 18,641
Mar 6, 8 AM $ 293.4
+0.03%
$ 293,404 $ 18,637
Mar 6, 7 AM $ 293.32
+0.03%
$ 293,320 $ 18,535
Mar 6, 6 AM $ 293.22
+0.82%
$ 293,224 $ 18,464
Mar 6, 5 AM $ 290.84
-0.75%
$ 290,838 $ 18,501