UnitedHealth xStock Historical Data

UNHx Page 54
Download
Date Close Price change Market cap Trading volume
Feb 28, 1 AM $ 296.83
+0.20%
$ 296,830 $ 18,061
Feb 28, 12 AM $ 296.23
-0.07%
$ 296,230 $ 25,673
Feb 27, 11 PM $ 296.43
-0.09%
$ 296,430 $ 25,656
Feb 27, 10 PM $ 296.35
-0.01%
$ 296,350 $ 25,570
Feb 27, 9 PM $ 296.39
-0.21%
$ 296,390 $ 25,808
Feb 27, 8 PM $ 297.35
+0.91%
$ 297,351 $ 25,643
Feb 27, 7 PM $ 294.68
+0.13%
$ 294,676 $ 24,739
Feb 27, 6 PM $ 294.48
+0.16%
$ 294,479 $ 23,861
Feb 27, 5 PM $ 294.01
+0.13%
$ 294,012 $ 23,929
Feb 27, 4 PM $ 293.62
+0.68%
$ 293,622 $ 24,159
Feb 27, 3 PM $ 291.64
+1.06%
$ 291,639 $ 22,425
Feb 27, 2 PM $ 288.81
+0.06%
$ 288,814 $ 16,172
Feb 27, 1 PM $ 288.65
-0.28%
$ 288,650 $ 18,798
Feb 27, 12 PM $ 289.47
-0.22%
$ 289,465 $ 18,481
Feb 27, 11 AM $ 290.28
+0.00%
$ 290,279 $ 18,437
Feb 27, 10 AM $ 290.28
-0.16%
$ 290,282 $ 18,547
Feb 27, 9 AM $ 290.9
+0.05%
$ 290,900 $ 18,600
Feb 27, 8 AM $ 290.76
-0.01%
$ 290,762 $ 19,015
Feb 27, 7 AM $ 290.3
+0.09%
$ 290,300 $ 18,919
Feb 27, 6 AM $ 290.16
+0.01%
$ 290,159 $ 18,983
Feb 27, 5 AM $ 290.12
-0.21%
$ 290,119 $ 19,078
Feb 27, 4 AM $ 290.61
-0.03%
$ 290,611 $ 19,177
Feb 27, 3 AM $ 290.6
+0.07%
$ 290,602 $ 19,294
Feb 27, 2 AM $ 290.6
-0.09%
$ 290,597 $ 19,031
Feb 27, 1 AM $ 291
+0.32%
$ 291,000 $ 17,437
Feb 27, 12 AM $ 290.08
-0.30%
$ 290,080 $ 17,511
Feb 26, 11 PM $ 290.75
-0.23%
$ 290,745 $ 17,662
Feb 26, 10 PM $ 291.42
+0.13%
$ 291,420 $ 17,650
Feb 26, 9 PM $ 291.03
+0.35%
$ 291,030 $ 17,435
Feb 26, 8 PM $ 290.2
-0.26%
$ 290,197 $ 18,416
Feb 26, 7 PM $ 290.94
+0.22%
$ 290,940 $ 18,791
Feb 26, 6 PM $ 290.29
+0.15%
$ 290,290 $ 18,918
Feb 26, 5 PM $ 289.93
-0.28%
$ 289,929 $ 18,875
Feb 26, 4 PM $ 290.75
-0.73%
$ 290,750 $ 18,445
Feb 26, 3 PM $ 292.88
-1.88%
$ 292,878 $ 18,419
Feb 26, 2 PM $ 298.49
+3.35%
$ 298,486 $ 16,518
Feb 26, 1 PM $ 288.82
+0.09%
$ 288,819 $ 16,128
Feb 26, 12 PM $ 288.57
-0.11%
$ 288,573 $ 16,508
Feb 26, 11 AM $ 288.9
+0.48%
$ 288,902 $ 16,203
Feb 26, 10 AM $ 287.51
-0.04%
$ 287,510 $ 16,430
Feb 26, 9 AM $ 287.62
-0.15%
$ 287,616 $ 17,085
Feb 26, 8 AM $ 288.04
+0.07%
$ 288,044 $ 16,779
Feb 26, 7 AM $ 287.83
-0.07%
$ 287,831 $ 16,828
Feb 26, 6 AM $ 288.05
-0.01%
$ 288,045 $ 16,786
Feb 26, 5 AM $ 288.07
+0.34%
$ 288,068 $ 16,821
Feb 26, 4 AM $ 287.09
-0.34%
$ 287,087 $ 16,740
Feb 26, 3 AM $ 288.07
+0.00%
$ 288,067 $ 16,613
Feb 26, 2 AM $ 288.07
+0.37%
$ 288,068 $ 16,702
Feb 26, 1 AM $ 287.01
+0.02%
$ 287,009 $ 16,632
Feb 26, 12 AM $ 286.96
-0.30%
$ 286,960 $ 16,648