UnitedHealth xStock Historical Data

UNHx Page 89
Download
Date Close Price change Market cap Trading volume
Dec 19, 9 AM $ 332.83
-0.01%
$ 332,828 $ 24,155
Dec 19, 8 AM $ 332.85
+0.02%
$ 332,845 $ 25,020
Dec 19, 7 AM $ 332.78
+0.00%
$ 332,775 $ 25,005
Dec 19, 6 AM $ 332.77
+0.00%
$ 332,771 $ 25,070
Dec 19, 5 AM $ 332.77
+0.07%
$ 332,771 $ 25,026
Dec 19, 4 AM $ 332.55
+0.01%
$ 332,552 $ 25,021
Dec 19, 3 AM $ 332.52
+0.00%
$ 332,520 $ 25,046
Dec 19, 2 AM $ 332.7
+0.00%
$ 332,700 $ 25,007
Dec 19, 1 AM $ 332.7
+0.06%
$ 332,700 $ 24,961
Dec 19, 12 AM $ 332.7
+0.11%
$ 332,700 $ 24,795
Dec 18, 11 PM $ 332.34
-0.02%
$ 332,340 $ 24,822
Dec 18, 10 PM $ 332.38
-0.09%
$ 332,400 $ 24,824
Dec 18, 9 PM $ 332.68
+0.03%
$ 332,680 $ 24,750
Dec 18, 8 PM $ 332.58
+0.43%
$ 332,580 $ 24,740
Dec 18, 7 PM $ 331.17
-0.34%
$ 331,170 $ 26,548
Dec 18, 6 PM $ 332.31
+0.16%
$ 332,310 $ 27,311
Dec 18, 5 PM $ 331.44
+1.06%
$ 331,438 $ 30,048
Dec 18, 4 PM $ 332.58
+0.00%
$ 332,579 $ 26,801
Dec 18, 3 PM $ 332.58
+0.27%
$ 332,579 $ 26,781
Dec 18, 2 PM $ 331.93
-0.77%
$ 331,926 $ 23,559
Dec 18, 1 PM $ 334.49
+0.20%
$ 334,495 $ 24,864
Dec 18, 12 PM $ 333.84
+0.23%
$ 333,842 $ 24,843
Dec 18, 11 AM $ 333.08
-0.19%
$ 333,595 $ 24,848
Dec 18, 10 AM $ 333.72
+0.04%
$ 333,724 $ 24,917
Dec 18, 9 AM $ 333.6
-0.56%
$ 333,595 $ 24,994
Dec 18, 8 AM $ 335.47
-0.22%
$ 335,475 $ 23,945
Dec 18, 7 AM $ 336.23
+2.50%
$ 336,226 $ 23,944
Dec 18, 4 AM $ 332.36
+0.00%
$ 332,362 $ 284
Dec 18, 1 AM $ 332.36
+0.00%
$ 332,362 $ 284
Dec 17, 8 PM $ 332.36
+0.00%
$ 332,362 $ 284
Dec 17, 4 PM $ 333.5
+0.00%
$ 333,497 $ 247
Dec 17, 3 PM $ 333.5
-0.28%
$ 333,497 $ 472
Dec 17, 2 PM $ 334.43
-3.36%
$ 334,434 $ 366
Dec 17, 7 AM $ 345.95
+4.64%
$ 345,950 $ 288
Dec 17, 4 AM $ 330.61
+0.00%
$ 330,606 $ 248
Dec 16, 7 PM $ 332.14
-1.39%
$ 332,136 $ 248
Dec 16, 3 PM $ 335.73
-1.07%
$ 335,735 $ 239
Dec 16, 11 AM $ 339.36
+0.00%
$ 339,363 $ 247
Dec 16, 10 AM $ 339.36
-1.12%
$ 339,363 $ 247
Dec 16, 9 AM $ 343.22
+0.00%
$ 343,219 $ 237
Dec 16, 8 AM $ 343.22
+0.00%
$ 343,219 $ 237
Dec 15, 12 PM $ 342.43
+0.00%
$ 342,426 $ 384
Dec 15, 10 AM $ 342.43
+0.00%
$ 342,426 $ 147
Dec 15, 9 AM $ 342.43
+0.00%
$ 342,426 $ 147
Dec 15, 3 AM $ 342.43
+0.00%
$ 342,426 $ 147
Dec 12, 10 AM $ 342.75
+0.00%
$ 342,753 $ 2,673
Dec 12, 9 AM $ 342.75
+0.00%
$ 342,753 $ 2,673
Dec 12, 7 AM $ 342.75
+0.00%
$ 342,753 $ 2,673
Dec 12, 6 AM $ 342.75
-1.75%
$ 342,753 $ 2,673
Dec 12, 4 AM $ 348.87
+0.00%
$ 348,869 $ 1,390