UnitedHealth xStock Historical Data

UNHx Page 62
Download
Date Close Price change Market cap Trading volume
Feb 12, 12 AM $ 282.81
+0.18%
$ 282,809 $ 20,696
Feb 11, 11 PM $ 282.31
+0.84%
$ 282,289 $ 20,602
Feb 11, 10 PM $ 279.93
-0.85%
$ 279,925 $ 20,753
Feb 11, 9 PM $ 282.32
-0.18%
$ 282,319 $ 20,839
Feb 11, 8 PM $ 282.84
+0.01%
$ 282,841 $ 20,591
Feb 11, 7 PM $ 282.8
+0.00%
$ 282,801 $ 20,084
Feb 11, 6 PM $ 282.79
+0.68%
$ 282,788 $ 20,238
Feb 11, 5 PM $ 280.88
-0.32%
$ 281,532 $ 20,292
Feb 11, 4 PM $ 281.79
+1.02%
$ 281,791 $ 20,512
Feb 11, 3 PM $ 278.14
-0.09%
$ 278,142 $ 19,074
Feb 11, 2 PM $ 278.38
+0.82%
$ 278,382 $ 23,348
Feb 11, 1 PM $ 276.11
+0.18%
$ 276,108 $ 18,813
Feb 11, 12 PM $ 275.61
-0.06%
$ 275,614 $ 18,972
Feb 11, 11 AM $ 275.78
-0.65%
$ 275,778 $ 18,972
Feb 11, 10 AM $ 278.37
+0.00%
$ 277,569 $ 18,329
Feb 11, 9 AM $ 278.37
+0.30%
$ 278,371 $ 18,412
Feb 11, 8 AM $ 277.54
-0.15%
$ 276,697 $ 18,577
Feb 11, 7 AM $ 277.96
+0.43%
$ 277,957 $ 18,491
Feb 11, 6 AM $ 276.77
-0.41%
$ 276,771 $ 18,856
Feb 11, 5 AM $ 277.92
-0.03%
$ 277,919 $ 18,679
Feb 11, 4 AM $ 277.99
+0.27%
$ 276,789 $ 18,645
Feb 11, 3 AM $ 277.26
-0.40%
$ 277,257 $ 18,729
Feb 11, 2 AM $ 278.38
+0.58%
$ 278,379 $ 18,842
Feb 11, 1 AM $ 276.77
+0.05%
$ 276,770 $ 18,801
Feb 11, 12 AM $ 276.65
-2.83%
$ 276,645 $ 18,783
Feb 10, 11 PM $ 284.71
+2.58%
$ 284,707 $ 19,122
Feb 10, 10 PM $ 277.55
+0.25%
$ 277,552 $ 18,906
Feb 10, 9 PM $ 276.85
-0.54%
$ 276,853 $ 18,777
Feb 10, 8 PM $ 278.35
+0.12%
$ 278,348 $ 18,647
Feb 10, 7 PM $ 278.01
-0.23%
$ 278,012 $ 18,808
Feb 10, 6 PM $ 278.66
-0.35%
$ 278,662 $ 18,037
Feb 10, 5 PM $ 279.64
-2.70%
$ 279,642 $ 21,272
Feb 10, 4 PM $ 287.41
+2.13%
$ 287,413 $ 22,276
Feb 10, 3 PM $ 281.15
+0.12%
$ 281,154 $ 23,264
Feb 10, 2 PM $ 280.83
+0.33%
$ 280,830 $ 19,158
Feb 10, 1 PM $ 279.9
+0.31%
$ 279,665 $ 19,397
Feb 10, 12 PM $ 279.04
-0.15%
$ 279,040 $ 19,275
Feb 10, 11 AM $ 279.47
-0.24%
$ 279,466 $ 19,031
Feb 10, 10 AM $ 280.13
+0.22%
$ 280,133 $ 18,884
Feb 10, 9 AM $ 280.31
+0.60%
$ 280,307 $ 18,886
Feb 10, 8 AM $ 278.64
-0.19%
$ 278,643 $ 18,784
Feb 10, 7 AM $ 279.18
-0.31%
$ 279,176 $ 19,141
Feb 10, 6 AM $ 278.97
-0.56%
$ 278,973 $ 18,702
Feb 10, 5 AM $ 280.54
+0.47%
$ 280,538 $ 18,805
Feb 10, 4 AM $ 279.22
+0.11%
$ 280,212 $ 18,788
Feb 10, 3 AM $ 278.92
-3.05%
$ 278,915 $ 18,658
Feb 10, 2 AM $ 287.7
-0.65%
$ 287,699 $ 18,004
Feb 10, 1 AM $ 289.59
+3.44%
$ 289,590 $ 18,751
Feb 10, 12 AM $ 279.97
-2.33%
$ 279,966 $ 18,652
Feb 9, 11 PM $ 286.64
+0.04%
$ 286,638 $ 19,043