UnitedHealth xStock Historical Data

UNHx Page 52
Download
Date Close Price change Market cap Trading volume
Mar 4, 1 AM $ 292.93
+0.25%
$ 292,926 $ 20,263
Mar 4, 12 AM $ 292.2
-0.06%
$ 292,200 $ 20,018
Mar 3, 11 PM $ 292.37
+0.03%
$ 292,367 $ 19,927
Mar 3, 10 PM $ 292.27
-0.14%
$ 292,271 $ 19,727
Mar 3, 9 PM $ 292.69
+0.11%
$ 292,694 $ 19,629
Mar 3, 8 PM $ 292.39
-0.27%
$ 292,386 $ 20,468
Mar 3, 7 PM $ 292.92
+0.17%
$ 292,916 $ 20,572
Mar 3, 6 PM $ 292.42
+0.78%
$ 292,421 $ 22,236
Mar 3, 5 PM $ 290.16
-0.59%
$ 290,157 $ 22,581
Mar 3, 4 PM $ 291.89
+1.17%
$ 291,888 $ 22,356
Mar 3, 3 PM $ 288.52
+0.63%
$ 288,518 $ 21,295
Mar 3, 2 PM $ 286.73
-1.95%
$ 286,726 $ 23,030
Mar 3, 1 PM $ 292.42
-0.65%
$ 292,425 $ 24,794
Mar 3, 12 PM $ 294.33
+0.73%
$ 294,331 $ 24,922
Mar 3, 11 AM $ 292.2
-0.24%
$ 292,200 $ 24,817
Mar 3, 10 AM $ 292.91
-0.31%
$ 292,912 $ 25,536
Mar 3, 9 AM $ 293.82
-1.19%
$ 293,819 $ 22,314
Mar 3, 8 AM $ 297.37
-0.23%
$ 297,366 $ 22,859
Mar 3, 7 AM $ 298.06
+0.09%
$ 298,060 $ 23,399
Mar 3, 6 AM $ 297.79
+0.16%
$ 297,792 $ 23,360
Mar 3, 5 AM $ 297.92
+0.23%
$ 297,920 $ 23,374
Mar 3, 4 AM $ 297.23
-0.05%
$ 297,227 $ 23,623
Mar 3, 3 AM $ 297.37
-0.10%
$ 297,366 $ 23,901
Mar 3, 2 AM $ 297.66
+0.19%
$ 297,660 $ 23,930
Mar 3, 1 AM $ 297.1
-0.02%
$ 297,100 $ 23,928
Mar 3, 12 AM $ 297.17
-0.29%
$ 297,167 $ 23,950
Mar 2, 11 PM $ 298.03
-0.07%
$ 298,030 $ 23,898
Mar 2, 10 PM $ 298.23
+0.14%
$ 298,229 $ 23,923
Mar 2, 9 PM $ 297.8
-0.09%
$ 297,800 $ 24,062
Mar 2, 8 PM $ 298.08
+0.03%
$ 298,079 $ 23,236
Mar 2, 7 PM $ 297.98
+0.70%
$ 297,983 $ 22,843
Mar 2, 6 PM $ 295.91
+0.26%
$ 295,910 $ 20,871
Mar 2, 5 PM $ 295.13
+0.05%
$ 295,133 $ 20,005
Mar 2, 4 PM $ 295
-0.64%
$ 295,000 $ 19,297
Mar 2, 3 PM $ 296.9
+0.02%
$ 296,898 $ 18,619
Mar 2, 2 PM $ 296.85
+1.07%
$ 296,850 $ 16,816
Mar 2, 1 PM $ 293.71
+0.40%
$ 293,710 $ 14,872
Mar 2, 12 PM $ 292.55
+0.14%
$ 292,550 $ 14,688
Mar 2, 11 AM $ 292.13
+0.21%
$ 292,130 $ 14,575
Mar 2, 10 AM $ 291.52
-0.19%
$ 291,522 $ 13,875
Mar 2, 9 AM $ 292.09
-1.18%
$ 292,086 $ 13,718
Mar 2, 8 AM $ 295.57
-0.57%
$ 295,572 $ 12,612
Mar 2, 7 AM $ 297.26
+0.01%
$ 297,265 $ 12,433
Mar 2, 6 AM $ 297.24
-0.28%
$ 297,245 $ 11,993
Mar 2, 5 AM $ 298.09
+0.00%
$ 298,090 $ 10,886
Mar 2, 4 AM $ 297.66
-0.12%
$ 297,662 $ 10,525
Mar 2, 3 AM $ 297.61
+0.34%
$ 297,612 $ 10,249
Mar 2, 2 AM $ 296.6
-0.05%
$ 296,600 $ 10,199
Mar 2, 1 AM $ 296.75
-0.38%
$ 296,753 $ 10,184
Mar 2, 12 AM $ 297.87
+0.14%
$ 297,870 $ 10,168