UnitedHealth xStock Historical Data

UNHx Page 61
Download
Date Close Price change Market cap Trading volume
Feb 14, 12 AM $ 296.9
+0.62%
$ 296,899 $ 16,869
Feb 13, 11 PM $ 295.07
-0.64%
$ 295,070 $ 18,300
Feb 13, 10 PM $ 296.98
+0.26%
$ 296,979 $ 18,389
Feb 13, 9 PM $ 296.2
+0.13%
$ 296,198 $ 18,475
Feb 13, 8 PM $ 295.82
+0.57%
$ 295,816 $ 18,426
Feb 13, 7 PM $ 294.13
+0.09%
$ 294,129 $ 19,613
Feb 13, 6 PM $ 293.87
+0.12%
$ 293,873 $ 20,233
Feb 13, 5 PM $ 293.52
+0.92%
$ 293,521 $ 20,256
Feb 13, 4 PM $ 290.85
+0.50%
$ 290,850 $ 20,300
Feb 13, 3 PM $ 289.4
-1.16%
$ 289,409 $ 21,710
Feb 13, 2 PM $ 292.8
+1.72%
$ 293,636 $ 22,182
Feb 13, 1 PM $ 287.86
-0.04%
$ 287,855 $ 20,864
Feb 13, 12 PM $ 287.96
+0.40%
$ 287,963 $ 20,832
Feb 13, 11 AM $ 286.83
-0.34%
$ 286,829 $ 20,978
Feb 13, 10 AM $ 287.81
+0.36%
$ 287,807 $ 22,722
Feb 13, 9 AM $ 286.74
+0.04%
$ 286,744 $ 22,690
Feb 13, 8 AM $ 286.64
-0.13%
$ 286,635 $ 24,078
Feb 13, 7 AM $ 287
+0.01%
$ 286,996 $ 24,052
Feb 13, 6 AM $ 286.98
+0.06%
$ 286,978 $ 23,804
Feb 13, 5 AM $ 285.74
-0.37%
$ 285,743 $ 23,895
Feb 13, 4 AM $ 286.81
+0.11%
$ 286,813 $ 24,032
Feb 13, 3 AM $ 286.48
-0.06%
$ 286,485 $ 24,220
Feb 13, 2 AM $ 286.64
+0.19%
$ 286,644 $ 24,161
Feb 13, 1 AM $ 286.09
+1.09%
$ 286,095 $ 24,168
Feb 13, 12 AM $ 286.84
+0.68%
$ 286,842 $ 24,048
Feb 12, 11 PM $ 284.92
-1.08%
$ 284,919 $ 24,081
Feb 12, 10 PM $ 288.02
+0.43%
$ 288,024 $ 24,020
Feb 12, 9 PM $ 286.8
+0.10%
$ 286,800 $ 23,951
Feb 12, 8 PM $ 286.5
-0.48%
$ 286,499 $ 24,284
Feb 12, 7 PM $ 287.89
+0.38%
$ 287,892 $ 21,957
Feb 12, 6 PM $ 286.81
-0.02%
$ 286,808 $ 22,195
Feb 12, 5 PM $ 286.86
+0.29%
$ 286,864 $ 22,286
Feb 12, 4 PM $ 286.02
+0.33%
$ 286,023 $ 21,835
Feb 12, 3 PM $ 285.1
+1.30%
$ 285,096 $ 20,636
Feb 12, 2 PM $ 280.07
-0.63%
$ 280,072 $ 19,992
Feb 12, 1 PM $ 281.86
+0.02%
$ 281,857 $ 24,039
Feb 12, 12 PM $ 281.79
-0.29%
$ 281,794 $ 23,925
Feb 12, 11 AM $ 282.63
-0.11%
$ 282,626 $ 23,846
Feb 12, 10 AM $ 282.93
+0.12%
$ 282,928 $ 22,781
Feb 12, 9 AM $ 282.59
-0.02%
$ 282,590 $ 22,792
Feb 12, 8 AM $ 282.65
-0.01%
$ 282,646 $ 21,296
Feb 12, 7 AM $ 282.66
-0.18%
$ 282,664 $ 21,214
Feb 12, 6 AM $ 283.18
+0.15%
$ 283,177 $ 21,160
Feb 12, 5 AM $ 282.76
-0.05%
$ 282,760 $ 21,122
Feb 12, 4 AM $ 282.89
-0.01%
$ 283,738 $ 20,982
Feb 12, 3 AM $ 282.92
+0.28%
$ 282,917 $ 20,826
Feb 12, 2 AM $ 282.12
-0.15%
$ 282,117 $ 20,757
Feb 12, 1 AM $ 282.55
-0.09%
$ 282,547 $ 20,681
Feb 12, 12 AM $ 282.81
+0.18%
$ 282,809 $ 20,696
Feb 11, 11 PM $ 282.31
+0.84%
$ 282,289 $ 20,602