UnitedHealth xStock Historical Data

UNHx Page 58
Download
Date Close Price change Market cap Trading volume
Feb 20, 12 AM $ 293.9
-1.53%
$ 293,902 $ 15,964
Feb 19, 11 PM $ 298.45
+1.74%
$ 293,857 $ 15,713
Feb 19, 10 PM $ 293.34
+0.08%
$ 293,338 $ 15,667
Feb 19, 9 PM $ 293.6
+0.08%
$ 293,602 $ 15,624
Feb 19, 8 PM $ 293.28
+0.65%
$ 293,279 $ 15,995
Feb 19, 7 PM $ 291.38
-0.59%
$ 291,376 $ 15,851
Feb 19, 6 PM $ 293.11
+0.58%
$ 293,114 $ 14,968
Feb 19, 5 PM $ 291.91
-0.50%
$ 291,906 $ 14,830
Feb 19, 4 PM $ 293.35
+0.23%
$ 294,262 $ 15,025
Feb 19, 3 PM $ 292.68
-1.65%
$ 292,684 $ 17,202
Feb 19, 2 PM $ 292.77
-1.86%
$ 292,768 $ 16,649
Feb 19, 1 PM $ 298.32
-0.52%
$ 292,325 $ 20,607
Feb 19, 12 PM $ 299.88
+0.75%
$ 299,878 $ 20,678
Feb 19, 11 AM $ 297.65
+0.00%
$ 292,268 $ 21,218
Feb 19, 10 AM $ 297.63
-0.18%
$ 297,634 $ 21,346
Feb 19, 9 AM $ 298.18
-0.44%
$ 292,925 $ 21,514
Feb 19, 8 AM $ 299.51
+2.37%
$ 299,506 $ 21,520
Feb 19, 7 AM $ 292.59
+0.17%
$ 292,586 $ 20,968
Feb 19, 6 AM $ 292.1
-0.16%
$ 292,102 $ 20,961
Feb 19, 5 AM $ 292.58
-0.08%
$ 292,585 $ 21,047
Feb 19, 4 AM $ 292.81
+0.08%
$ 292,815 $ 21,020
Feb 19, 3 AM $ 292.59
+0.18%
$ 292,587 $ 21,063
Feb 19, 2 AM $ 292.05
-0.15%
$ 292,051 $ 21,706
Feb 19, 1 AM $ 292.49
+0.37%
$ 292,486 $ 21,560
Feb 19, 12 AM $ 291.45
-0.24%
$ 291,449 $ 21,506
Feb 18, 11 PM $ 292.14
-1.44%
$ 292,144 $ 21,694
Feb 18, 10 PM $ 296.41
+1.54%
$ 296,407 $ 21,764
Feb 18, 9 PM $ 291.91
-0.21%
$ 291,912 $ 21,712
Feb 18, 8 PM $ 292.53
+0.12%
$ 292,532 $ 21,456
Feb 18, 7 PM $ 292.17
+0.04%
$ 292,172 $ 21,012
Feb 18, 6 PM $ 292.11
-0.16%
$ 292,114 $ 20,798
Feb 18, 5 PM $ 292.57
-0.03%
$ 292,571 $ 21,317
Feb 18, 4 PM $ 292.65
+0.61%
$ 292,648 $ 21,883
Feb 18, 3 PM $ 290.15
-0.32%
$ 290,146 $ 20,012
Feb 18, 2 PM $ 291.07
-1.15%
$ 291,073 $ 20,527
Feb 18, 1 PM $ 294.47
+0.21%
$ 294,470 $ 17,023
Feb 18, 12 PM $ 293.85
+0.13%
$ 293,852 $ 17,375
Feb 18, 11 AM $ 294.14
+0.23%
$ 294,136 $ 17,008
Feb 18, 10 AM $ 293.46
-0.31%
$ 293,460 $ 16,910
Feb 18, 9 AM $ 294.37
+0.36%
$ 293,520 $ 17,195
Feb 18, 8 AM $ 293.32
+0.14%
$ 293,322 $ 17,462
Feb 18, 7 AM $ 292.9
+1.08%
$ 292,900 $ 17,689
Feb 18, 6 AM $ 289.76
-1.14%
$ 289,761 $ 17,638
Feb 18, 5 AM $ 293.1
+0.46%
$ 293,106 $ 17,592
Feb 18, 4 AM $ 291.75
+0.75%
$ 291,750 $ 17,532
Feb 18, 3 AM $ 289.57
-3.43%
$ 289,569 $ 17,595
Feb 18, 2 AM $ 299.84
+1.93%
$ 299,839 $ 16,881
Feb 18, 1 AM $ 294.16
+0.00%
$ 294,161 $ 16,882
Feb 18, 12 AM $ 294.17
+0.00%
$ 294,166 $ 16,908
Feb 17, 11 PM $ 294.15
-0.47%
$ 294,050 $ 16,904