UnitedHealth xStock Historical Data

UNHx Page 53
Download
Date Close Price change Market cap Trading volume
Mar 2, 1 AM $ 296.75
-0.38%
$ 296,753 $ 10,184
Mar 2, 12 AM $ 297.87
+0.14%
$ 297,870 $ 10,168
Mar 1, 11 PM $ 297.44
+0.17%
$ 297,439 $ 9,739
Mar 1, 10 PM $ 296.93
-0.25%
$ 296,929 $ 9,789
Mar 1, 9 PM $ 297.68
+0.00%
$ 297,680 $ 9,814
Mar 1, 8 PM $ 297.68
+0.20%
$ 297,680 $ 9,862
Mar 1, 7 PM $ 297.08
+0.03%
$ 297,081 $ 9,995
Mar 1, 6 PM $ 297
+0.27%
$ 297,001 $ 9,993
Mar 1, 5 PM $ 296.2
-0.33%
$ 296,200 $ 9,948
Mar 1, 4 PM $ 297.19
-0.09%
$ 297,190 $ 9,828
Mar 1, 3 PM $ 297.47
+0.09%
$ 297,470 $ 9,713
Mar 1, 2 PM $ 297.2
+0.19%
$ 297,198 $ 9,592
Mar 1, 1 PM $ 296.63
-0.13%
$ 296,627 $ 9,782
Mar 1, 12 PM $ 297.02
+0.08%
$ 297,020 $ 9,721
Mar 1, 11 AM $ 296.79
-0.10%
$ 296,790 $ 9,838
Mar 1, 10 AM $ 297.08
+0.13%
$ 297,080 $ 9,802
Mar 1, 9 AM $ 296.68
-0.16%
$ 296,680 $ 9,799
Mar 1, 8 AM $ 297.15
+0.12%
$ 297,150 $ 9,640
Mar 1, 7 AM $ 296.8
-0.01%
$ 296,800 $ 9,777
Mar 1, 6 AM $ 296.84
-0.01%
$ 296,840 $ 9,851
Mar 1, 5 AM $ 296.88
-0.03%
$ 296,880 $ 10,296
Mar 1, 4 AM $ 296.96
-0.08%
$ 296,960 $ 10,446
Mar 1, 3 AM $ 297.21
-0.06%
$ 297,208 $ 10,617
Mar 1, 2 AM $ 297.39
+0.09%
$ 297,387 $ 10,615
Mar 1, 1 AM $ 297.12
-0.06%
$ 297,120 $ 10,623
Mar 1, 12 AM $ 297.29
-0.06%
$ 297,290 $ 10,506
Feb 28, 11 PM $ 297.47
+0.01%
$ 297,469 $ 10,909
Feb 28, 10 PM $ 297.45
-0.04%
$ 297,447 $ 10,968
Feb 28, 9 PM $ 297.7
+0.03%
$ 297,700 $ 10,845
Feb 28, 8 PM $ 297.62
-0.03%
$ 297,620 $ 11,210
Feb 28, 7 PM $ 297.72
+0.19%
$ 297,720 $ 18,962
Feb 28, 6 PM $ 297.14
+0.20%
$ 297,144 $ 19,716
Feb 28, 5 PM $ 296.54
+0.16%
$ 296,540 $ 19,941
Feb 28, 4 PM $ 296.05
+0.10%
$ 296,055 $ 20,345
Feb 28, 3 PM $ 295.77
+0.33%
$ 295,773 $ 22,584
Feb 28, 2 PM $ 294.79
-0.33%
$ 294,790 $ 24,206
Feb 28, 1 PM $ 295.44
-0.04%
$ 295,439 $ 24,421
Feb 28, 12 PM $ 295.3
-0.04%
$ 295,304 $ 24,446
Feb 28, 11 AM $ 297.21
+0.10%
$ 297,210 $ 24,590
Feb 28, 10 AM $ 296.56
+0.04%
$ 296,564 $ 24,611
Feb 28, 9 AM $ 296.44
+0.61%
$ 296,441 $ 24,508
Feb 28, 8 AM $ 294.86
-0.67%
$ 294,857 $ 24,618
Feb 28, 7 AM $ 296.84
-0.02%
$ 296,840 $ 17,875
Feb 28, 6 AM $ 296.65
+0.28%
$ 296,649 $ 17,905
Feb 28, 5 AM $ 295.82
-0.34%
$ 295,820 $ 17,814
Feb 28, 4 AM $ 296.82
+0.02%
$ 296,820 $ 17,810
Feb 28, 3 AM $ 296.75
+0.25%
$ 296,750 $ 17,773
Feb 28, 2 AM $ 296.02
-0.27%
$ 296,020 $ 18,032
Feb 28, 1 AM $ 296.83
+0.20%
$ 296,830 $ 18,061
Feb 28, 12 AM $ 296.23
-0.07%
$ 296,230 $ 25,673