UnitedHealth xStock Historical Data

UNHx Page 90
Download
Date Close Price change Market cap Trading volume
Dec 12, 4 AM $ 348.87
+0.00%
$ 348,869 $ 1,390
Dec 12, 3 AM $ 348.87
+0.00%
$ 348,869 $ 1,390
Dec 12, 1 AM $ 348.87
+0.00%
$ 348,869 $ 1,390
Dec 11, 9 PM $ 337.92
+0.00%
$ 337,916 $ 1,390
Dec 11, 8 PM $ 337.92
+0.00%
$ 337,916 $ 766
Dec 11, 6 PM $ 337.92
+1.00%
$ 337,916 $ 766
Dec 11, 3 PM $ 333.74
+1.50%
$ 333,742 $ 448
Dec 11, 1 PM $ 328
+0.00%
$ 328,002 $ 41
Dec 11, 9 AM $ 323.11
+0.00%
$ 323,105 $ 17
Dec 11, 8 AM $ 323.11
+0.00%
$ 323,105 $ 17
Dec 11, 7 AM $ 323.11
+0.00%
$ 323,105 $ 17
Dec 11, 4 AM $ 323.11
+0.00%
$ 323,105 $ 17
Dec 11, 2 AM $ 323.11
+0.00%
$ 323,105 $ 17
Dec 10, 1 PM $ 323.11
+0.00%
$ 323,105 $ 156
Dec 10, 10 AM $ 323.11
+0.00%
$ 323,105 $ 156
Dec 10, 9 AM $ 323.11
+0.00%
$ 323,105 $ 156
Dec 10, 8 AM $ 323.11
+0.00%
$ 323,105 $ 156
Dec 10, 7 AM $ 323.11
+0.18%
$ 323,105 $ 156
Dec 10, 4 AM $ 322.53
+0.00%
$ 322,530 $ 138
Dec 10, 12 AM $ 322.53
+0.00%
$ 322,530 $ 138
Dec 9, 11 PM $ 324.06
+0.40%
$ 324,057 $ 138
Dec 9, 6 PM $ 322.78
+0.00%
$ 322,778 $ 139
Dec 9, 4 PM $ 321.96
+0.00%
$ 321,956 $ 114
Dec 9, 3 PM $ 321.96
+0.00%
$ 321,956 $ 114
Dec 9, 2 PM $ 321.96
+0.00%
$ 321,956 $ 137
Dec 9, 8 AM $ 321.96
+0.00%
$ 321,956 $ 296
Dec 9, 7 AM $ 321.96
+0.00%
$ 321,956 $ 348
Dec 9, 6 AM $ 321.96
+0.00%
$ 321,956 $ 348
Dec 9, 5 AM $ 321.96
+0.00%
$ 321,956 $ 348
Dec 9, 4 AM $ 321.96
+0.00%
$ 321,956 $ 367
Dec 8, 9 PM $ 323.52
+0.00%
$ 323,522 $ 2,165
Dec 8, 3 PM $ 329.09
+0.00%
$ 329,093 $ 2,070
Dec 8, 1 PM $ 329.09
+0.00%
$ 329,093 $ 2,073
Dec 8, 11 AM $ 329.09
+0.00%
$ 329,093 $ 2,059
Dec 8, 10 AM $ 329.8
-0.27%
$ 329,797 $ 2,059
Dec 8, 9 AM $ 330.68
+0.67%
$ 330,679 $ 1,969
Dec 8, 8 AM $ 328.48
+0.00%
$ 328,478 $ 1,907
Dec 8, 7 AM $ 328.48
-0.14%
$ 328,478 $ 1,907
Dec 8, 6 AM $ 328.95
+0.00%
$ 328,954 $ 1,857
Dec 8, 5 AM $ 328.95
+0.04%
$ 328,954 $ 1,857
Dec 8, 4 AM $ 328.83
-0.72%
$ 328,825 $ 1,836
Dec 5, 6 PM $ 332.13
+0.00%
$ 332,126 $ 693
Dec 5, 5 PM $ 332.13
+0.00%
$ 332,126 $ 693
Dec 5, 3 PM $ 333.37
-0.72%
$ 333,365 $ 693
Dec 5, 2 PM $ 335.78
+0.00%
$ 335,784 $ 936
Dec 5, 1 PM $ 335.78
+0.00%
$ 335,784 $ 936
Dec 5, 12 PM $ 335.78
+0.71%
$ 335,784 $ 951
Dec 5, 11 AM $ 334.62
+0.46%
$ 334,624 $ 847
Dec 5, 10 AM $ 333.09
+0.27%
$ 333,088 $ 868
Dec 5, 5 AM $ 332.18
-0.06%
$ 332,176 $ 830