United Airlines Holdings Inc (UAL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 3.99201596806 | 50.1 | 54.43 | 49.8904 | 7310850 | 51.89357017 | CS |
| 4 | 10.36 | 24.8203162434 | 41.74 | 54.43 | 40.96 | 6797001 | 47.28728236 | CS |
| 12 | 3.85 | 7.9792746114 | 48.25 | 54.43 | 37.14 | 7203516 | 45.35614113 | CS |
| 26 | 8.46 | 19.3858845096 | 43.64 | 56.175 | 37.14 | 8252325 | 47.86838907 | CS |
| 52 | 6.6 | 14.5054945055 | 45.5 | 56.175 | 33.68 | 8306139 | 44.23193921 | CS |
| 156 | 7.34 | 16.3985701519 | 44.76 | 58.23 | 30.54 | 9562932 | 44.0330323 | CS |
| 260 | -37.37 | -41.7681904549 | 89.47 | 95.16 | 17.8 | 14311597 | 41.29542127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 52.59 | -0.37 | -0.70 | 53.94 | 54 | 52.355 | 6204958 |
| 1726698900 | 52.96 | 0.32 | 0.61 | 52.7 | 54.43 | 52.59 | 7353561 |
| 1726612500 | 52.64 | 1.3 | 2.53 | 52.63 | 53.75 | 52.316 | 8324400 |
| 1726526100 | 51.34 | 1.12 | 2.23 | 50.38 | 51.44 | 50.33 | 5514774 |
| 1726266900 | 50.22 | 0.57 | 1.15 | 50.1 | 51.24 | 49.8904 | 9156557 |
| 1726180500 | 49.65 | 1.18 | 2.43 | 49.78 | 49.97 | 47.46 | 9646898 |
| 1726094100 | 48.47 | 0.05 | 0.10 | 48.33 | 48.62 | 47.5245 | 5569231 |
| 1726007700 | 48.42 | -0.33 | -0.68 | 49 | 49 | 47.01 | 5923248 |
| 1725921300 | 48.75 | 2.74 | 5.96 | 46.67 | 48.98 | 46.55 | 9952733 |
| 1725662100 | 46.01 | 0.89 | 1.97 | 45 | 46.19 | 44.845 | 7772524 |
| 1725575700 | 45.12 | 0.95 | 2.15 | 44.6 | 46.51 | 44.59 | 8998021 |
| 1725489300 | 44.17 | 0.3 | 0.68 | 43.8 | 44.42 | 43.8 | 4076559 |
| 1725402900 | 43.87 | -0.17 | -0.39 | 43.84 | 44.15 | 43.52 | 5767190 |
| 1725057300 | 44.04 | 1.4 | 3.28 | 43.18 | 44.16 | 42.8723 | 7106590 |
| 1724970900 | 42.64 | 1.31 | 3.17 | 41.63 | 43.24 | 41.63 | 6368801 |
| 1724884500 | 41.33 | -0.81 | -1.92 | 42.05 | 42.18 | 40.96 | 6633937 |
| 1724798100 | 42.14 | -0.64 | -1.50 | 42.85 | 42.9 | 42.07 | 3844271 |
| 1724711700 | 42.78 | -0.54 | -1.25 | 43.45 | 43.66 | 42.74 | 3410448 |
| 1724452500 | 43.32 | 1.88 | 4.54 | 41.74 | 43.35 | 41.58 | 7518322 |
| 1724366100 | 41.44 | -0.55 | -1.31 | 42.2 | 42.67 | 41.38 | 5006341 |
| 1724279700 | 41.99 | 0.23 | 0.55 | 42 | 42.29 | 41.7699 | 3823007 |
| 1724193300 | 41.76 | -0.59 | -1.39 | 42.32 | 42.41 | 41.525 | 4283203 |
| 1724106900 | 42.35 | 0.28 | 0.67 | 42.45 | 42.63 | 41.945 | 4493003 |
| 1723847700 | 42.07 | -0.59 | -1.38 | 42.23 | 42.45 | 41.32 | 6696698 |
| 1723761300 | 42.66 | 2.42 | 6.01 | 41.3 | 43.23 | 41.2208 | 8667710 |
| 1723674900 | 40.24 | -0.68 | -1.66 | 41.11 | 41.2799 | 40.125 | 6221192 |
| 1723588500 | 40.92 | 0.5 | 1.24 | 40.59 | 41.19 | 40.47 | 4199081 |
| 1723502100 | 40.42 | -1.04 | -2.51 | 41.01 | 41.29 | 40.36 | 6279717 |
| 1723242900 | 41.46 | 0.28 | 0.68 | 41.18 | 41.655 | 40.77 | 5716570 |
| 1723156500 | 41.18 | 2.42 | 6.24 | 39.12 | 41.345 | 39.11 | 6195594 |
| 1723070100 | 38.76 | -0.04 | -0.10 | 39.52 | 40.42 | 38.65 | 6080609 |
| 1722983700 | 38.8 | 0.92 | 2.43 | 38.35 | 39.745 | 38.05 | 7712745 |
| 1722897300 | 37.88 | -2.31 | -5.75 | 37.14 | 39.26 | 37.14 | 10672439 |
| 1722638100 | 40.19 | -2.19 | -5.17 | 41.53 | 41.53 | 39.77 | 11355463 |
| 1722551700 | 42.38 | -3.04 | -6.69 | 45.76 | 45.87 | 42.0604 | 12645510 |
| 1722465300 | 45.42 | -1.19 | -2.55 | 46.62 | 46.87 | 45.11 | 7470869 |
| 1722378900 | 46.61 | -0.15 | -0.32 | 47.03 | 47.97 | 46.38 | 6800563 |
| 1722292500 | 46.76 | -0.61 | -1.29 | 47.3 | 47.38 | 46.39 | 5170293 |
| 1722033300 | 47.37 | 0.65 | 1.39 | 47.46 | 47.485 | 46.39 | 5865372 |
| 1721946900 | 46.72 | 0.7 | 1.52 | 46.13 | 47.7 | 46.1 | 8870316 |
| 1721860500 | 46.02 | -2.2 | -4.56 | 48.35 | 48.35 | 45.83 | 6909571 |
| 1721774100 | 48.22 | -0.05 | -0.10 | 47.99 | 48.885 | 47.86 | 6681302 |
| 1721687700 | 48.27 | 0.34 | 0.71 | 47.24 | 48.755 | 46.63 | 7111255 |
| 1721428500 | 47.93 | 1.54 | 3.32 | 45.9 | 48.31 | 44.95 | 9276791 |
| 1721342100 | 46.39 | -0.55 | -1.17 | 47.91 | 49.67 | 46.07 | 20933472 |
| 1721255700 | 46.94 | -0.13 | -0.28 | 46.84 | 47.54 | 46.69 | 14234921 |
| 1721169300 | 47.07 | 2.75 | 6.20 | 44.25 | 47.11 | 44.25 | 9806266 |
| 1721082900 | 44.32 | -0.4 | -0.89 | 44.71 | 44.99 | 44.12 | 6323016 |
| 1720823700 | 44.72 | -0.92 | -2.02 | 45.39 | 45.8 | 44.55 | 8987737 |
| 1720737300 | 45.64 | -1.51 | -3.20 | 44.78 | 45.72 | 43.73 | 13395260 |
| 1720650900 | 47.15 | -0.05 | -0.11 | 47.62 | 47.6218 | 46.875 | 6840464 |
| 1720564500 | 47.2 | 0.38 | 0.81 | 46.97 | 47.71 | 46.66 | 4658518 |
| 1720478100 | 46.82 | -0.18 | -0.38 | 47.56 | 47.73 | 46.71 | 4770893 |
| 1720218900 | 47 | -1.51 | -3.11 | 48.3 | 48.47 | 46.52 | 7249470 |
| 1720040640 | 48.51 | 0.31 | 0.64 | 48.43 | 48.82 | 48.1 | 2874959 |
| 1719959700 | 48.2 | -0.13 | -0.27 | 48.37 | 48.47 | 47.81 | 4876591 |
| 1719873300 | 48.33 | -0.33 | -0.68 | 48.72 | 49.16 | 47.99 | 4210623 |
| 1719614100 | 48.66 | 0.46 | 0.95 | 48.25 | 48.88 | 48.02 | 5293497 |
| 1719527700 | 48.2 | 0.13 | 0.27 | 47.95 | 48.53 | 47.45 | 4645138 |
| 1719441300 | 48.07 | -0.45 | -0.93 | 47.9 | 48.5864 | 46.75 | 6383309 |
| 1719354900 | 48.52 | -0.66 | -1.34 | 49.16 | 49.85 | 48.5 | 5749183 |
| 1719268500 | 49.18 | 1 | 2.08 | 48.39 | 49.825 | 48.26 | 5551114 |
| 1719009300 | 48.18 | -0.72 | -1.47 | 48.71 | 48.71 | 47.77 | 11120442 |
| 1718922900 | 48.9 | -0.68 | -1.37 | 49.36 | 49.9786 | 48.695 | 5798813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
