UnitedHealth xStock Historical Data

UNHx Page 69
Download
Date Close Price change Market cap Trading volume
Jan 28, 11 PM $ 297.14
+1.22%
$ 297,135 $ 33,235
Jan 28, 10 PM $ 293.51
-1.40%
$ 293,515 $ 33,711
Jan 28, 9 PM $ 297.7
+0.04%
$ 297,697 $ 33,844
Jan 28, 8 PM $ 297.5
+0.25%
$ 297,496 $ 33,821
Jan 28, 7 PM $ 296.54
-0.52%
$ 296,543 $ 34,006
Jan 28, 6 PM $ 298.55
+0.77%
$ 298,550 $ 34,501
Jan 28, 5 PM $ 296.1
-0.63%
$ 296,101 $ 91,009
Jan 28, 4 PM $ 297.63
+0.74%
$ 297,629 $ 90,299
Jan 28, 3 PM $ 295.43
-1.53%
$ 295,431 $ 94,738
Jan 28, 2 PM $ 299.79
+1.45%
$ 299,794 $ 104,725
Jan 28, 1 PM $ 291.54
-0.97%
$ 291,544 $ 127,168
Jan 28, 12 PM $ 294.67
+1.96%
$ 294,665 $ 130,306
Jan 28, 11 AM $ 287.83
-0.22%
$ 287,833 $ 136,125
Jan 28, 10 AM $ 288.47
+0.47%
$ 290,504 $ 144,427
Jan 28, 9 AM $ 287.12
+0.38%
$ 287,121 $ 145,678
Jan 28, 8 AM $ 286.03
-0.36%
$ 286,034 $ 148,684
Jan 28, 7 AM $ 287.07
-0.03%
$ 287,073 $ 148,158
Jan 28, 6 AM $ 286.15
-0.37%
$ 286,149 $ 148,063
Jan 28, 5 AM $ 287.21
+0.27%
$ 287,210 $ 148,180
Jan 28, 4 AM $ 286.43
-0.49%
$ 286,426 $ 148,134
Jan 28, 3 AM $ 287.84
+0.09%
$ 287,844 $ 148,296
Jan 28, 2 AM $ 287.58
+0.46%
$ 287,582 $ 149,143
Jan 28, 1 AM $ 286.26
-0.39%
$ 286,265 $ 149,121
Jan 28, 12 AM $ 287.38
-0.11%
$ 287,384 $ 150,084
Jan 27, 11 PM $ 288.04
-1.07%
$ 288,038 $ 152,015
Jan 27, 10 PM $ 291.15
+1.70%
$ 291,155 $ 151,645
Jan 27, 9 PM $ 286.29
-0.06%
$ 286,407 $ 151,780
Jan 27, 8 PM $ 286.46
+0.29%
$ 286,459 $ 167,663
Jan 27, 7 PM $ 285.63
-0.15%
$ 285,634 $ 166,930
Jan 27, 6 PM $ 286.07
+0.29%
$ 286,230 $ 166,080
Jan 27, 5 PM $ 285.25
-0.60%
$ 285,251 $ 110,952
Jan 27, 4 PM $ 286.97
-0.21%
$ 286,966 $ 107,765
Jan 27, 3 PM $ 288.02
+0.36%
$ 288,017 $ 100,796
Jan 27, 2 PM $ 289.48
-3.07%
$ 289,478 $ 87,318
Jan 27, 1 PM $ 298.65
-0.14%
$ 299,942 $ 69,580
Jan 27, 12 PM $ 299.06
-3.24%
$ 299,059 $ 66,458
Jan 27, 11 AM $ 309.08
-3.21%
$ 309,081 $ 60,286
Jan 27, 10 AM $ 319.32
-1.77%
$ 319,316 $ 53,044
Jan 27, 9 AM $ 325.05
-2.76%
$ 325,053 $ 51,329
Jan 27, 8 AM $ 334.29
+0.06%
$ 333,568 $ 48,191
Jan 27, 7 AM $ 334.11
+0.87%
$ 334,108 $ 48,109
Jan 27, 6 AM $ 332.18
+0.08%
$ 332,179 $ 48,039
Jan 27, 5 AM $ 331.93
+0.19%
$ 331,928 $ 47,961
Jan 27, 4 AM $ 331.29
+0.05%
$ 331,293 $ 47,570
Jan 27, 3 AM $ 331.11
+1.47%
$ 331,113 $ 47,366
Jan 27, 2 AM $ 326.31
-3.42%
$ 326,309 $ 46,559
Jan 27, 1 AM $ 337.88
+2.24%
$ 337,876 $ 46,620
Jan 27, 12 AM $ 330.48
-1.05%
$ 330,480 $ 45,905
Jan 26, 11 PM $ 333.98
+1.85%
$ 333,979 $ 44,586
Jan 26, 10 PM $ 327.92
-0.86%
$ 327,917 $ 44,447