United Airlines Holdings Inc (UAL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.165 | 1.5920737957 | 73.175 | 78.87 | 72.522 | 9014969 | 75.04906438 | CS |
| 4 | 0.51 | 0.690776107273 | 73.83 | 85.8 | 72.522 | 7060089 | 78.51256033 | CS |
| 12 | 0.91 | 1.23927550048 | 73.43 | 85.8 | 52 | 9108363 | 71.55029462 | CS |
| 26 | -20.31 | -21.4580031696 | 94.65 | 116 | 52 | 8103068 | 81.65453271 | CS |
| 52 | 24.98 | 50.6077795786 | 49.36 | 116 | 37.14 | 7542373 | 71.70966249 | CS |
| 156 | 36.99 | 99.0361445783 | 37.35 | 116 | 31.58 | 8052591 | 52.39193667 | CS |
| 260 | 39.16 | 111.313246163 | 35.18 | 116 | 29.2301 | 12238537 | 46.28180723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 74.27 | -0.03 | -0.04 | 74.39 | 75.2119 | 73.71 | 8657916 |
| 1750286100 | 74.3 | 0.63 | 0.86 | 73.58 | 76.05 | 73.35 | 8037049 |
| 1750199700 | 73.67 | -4.85 | -6.18 | 77.01 | 77.25 | 73.05 | 9376156 |
| 1750113300 | 78.52 | 4.52 | 6.11 | 75.46 | 78.87 | 74.75 | 8520387 |
| 1749854100 | 74 | -3.43 | -4.43 | 73.175 | 76.16 | 72.522 | 10126285 |
| 1749767700 | 77.43 | -1.2 | -1.53 | 77.16 | 77.7411 | 75.63 | 7615925 |
| 1749681300 | 78.63 | -4.57 | -5.49 | 83.5 | 83.87 | 77.72 | 8296679 |
| 1749594900 | 83.2 | -0.27 | -0.32 | 83.26 | 84.19 | 82.13 | 4793082 |
| 1749508500 | 83.47 | -0.76 | -0.90 | 85.125 | 85.8 | 83.43 | 6956959 |
| 1749249300 | 84.23 | 3.88 | 4.83 | 82.15 | 84.35 | 81.7 | 5841239 |
| 1749162900 | 80.35 | -1.27 | -1.56 | 81.29 | 82.58 | 79.585 | 6022879 |
| 1749076500 | 81.62 | 0.54 | 0.67 | 81.07 | 82.49 | 80.31 | 5053687 |
| 1748990100 | 81.08 | -0.15 | -0.18 | 81.3 | 81.92 | 80.38 | 5370094 |
| 1748903700 | 81.23 | 1.79 | 2.25 | 79.01 | 81.4 | 77.49 | 6919116 |
| 1748644500 | 79.445 | 0.88 | 1.11 | 77.61 | 80.0649 | 77.125 | 7485525 |
| 1748558100 | 78.57 | 1.07 | 1.38 | 79.04 | 80.76 | 77.01 | 10088926 |
| 1748471700 | 77.5 | -0.68 | -0.87 | 77.87 | 78.41 | 77.04 | 3880250 |
| 1748385300 | 78.18 | 3.53 | 4.73 | 76.02 | 79.49 | 75.9 | 7893560 |
| 1748039700 | 74.65 | -1.35 | -1.78 | 73.83 | 75.41 | 73.77 | 4803796 |
| 1747953300 | 76 | 2.67 | 3.64 | 73.11 | 76.44 | 73.27 | 8292334 |
| 1747866900 | 73.33 | -3 | -3.93 | 75.05 | 75.1 | 72.9 | 8246623 |
| 1747780500 | 76.33 | -2.29 | -2.91 | 78.43 | 78.715 | 75.54 | 8119165 |
| 1747694100 | 78.62 | 0.69 | 0.89 | 77.91 | 79.64 | 76.7 | 6223782 |
| 1747434900 | 77.93 | 1.39 | 1.82 | 76.75 | 78.6 | 75.66 | 6408024 |
| 1747348500 | 76.54 | -2.45 | -3.10 | 78.94 | 79.0932 | 76.14 | 9176300 |
| 1747262100 | 78.99 | -3.61 | -4.37 | 82.64 | 84.18 | 78.95 | 8686080 |
| 1747175700 | 82.6 | 3.98 | 5.06 | 79.25 | 83.47 | 78.25 | 10142941 |
| 1747089300 | 78.62 | 1.35 | 1.75 | 82.825 | 84.85 | 78.29 | 12045163 |
| 1746830100 | 77.27 | -2.14 | -2.69 | 80.08 | 80.6699 | 76.48 | 9060119 |
| 1746743700 | 79.41 | 4.06 | 5.39 | 76.965 | 80.67 | 75.84 | 8437036 |
| 1746657300 | 75.35 | 1.83 | 2.49 | 74.24 | 76.54 | 74.1 | 6538534 |
| 1746570900 | 73.52 | -1.34 | -1.79 | 72.9 | 75.06 | 72.82 | 4300592 |
| 1746484500 | 74.86 | 0.79 | 1.07 | 73.48 | 77.59 | 73.42 | 9310345 |
| 1746225300 | 74.07 | 4.91 | 7.10 | 71.24 | 75.305 | 71.24 | 8660531 |
| 1746138900 | 69.16 | 0.34 | 0.49 | 69.85 | 70.53 | 68.88 | 5635993 |
| 1746052500 | 68.82 | -0.11 | -0.16 | 66.44 | 69.15 | 65.66 | 5915975 |
| 1745966100 | 68.93 | 0.09 | 0.13 | 68.46 | 69.9 | 67.82 | 4890540 |
| 1745879700 | 68.84 | 0.64 | 0.94 | 68.55 | 70.57 | 68.28 | 4956793 |
| 1745620500 | 68.2 | -0.85 | -1.23 | 68.32 | 69.53 | 67.54 | 5617764 |
| 1745534100 | 69.05 | 1.02 | 1.50 | 66.655 | 69.48 | 65.91 | 6956408 |
| 1745447700 | 68.03 | 1.06 | 1.58 | 71.475 | 73.44 | 67.88 | 9066563 |
| 1745361300 | 66.97 | 1.67 | 2.56 | 66.47 | 67.315 | 65.26 | 7270228 |
| 1745274900 | 65.3 | -1 | -1.51 | 65.09 | 65.599999 | 63.23 | 6826214 |
| 1744929300 | 66.3 | -0.69 | -1.03 | 66.95 | 68.28 | 64.75 | 11256089 |
| 1744842900 | 66.989999 | -0.01 | -0.01 | 69.635 | 70.74 | 65.34 | 25202841 |
| 1744756500 | 67 | 1.31 | 1.99 | 65.65 | 68.25 | 65.65 | 12934044 |
| 1744670100 | 65.69 | 0.09 | 0.14 | 67.47 | 67.6 | 64.2801 | 8038553 |
| 1744410900 | 65.599999 | 2.85 | 4.54 | 62.77 | 65.864999 | 61.5232 | 8277609 |
| 1744324500 | 62.75 | -8.08 | -11.41 | 67.13 | 67.7099 | 61.02 | 13478864 |
| 1744238100 | 70.83 | 14.68 | 26.14 | 56.24 | 72.47 | 56 | 32963535 |
| 1744151700 | 56.15 | -2.62 | -4.46 | 62.06 | 62.28 | 55.18 | 14248634 |
| 1744065300 | 58.77 | 1.1 | 1.91 | 54.91 | 63 | 53.36 | 13520490 |
| 1743806100 | 57.67 | -2.56 | -4.25 | 55.89 | 58.87 | 52 | 18022409 |
| 1743719700 | 60.23 | -11.14 | -15.61 | 65.43 | 65.635 | 60.03 | 16680969 |
| 1743633300 | 71.37 | 3.17 | 4.65 | 66.155 | 71.425 | 66.6273 | 8193255 |
| 1743546900 | 68.2 | -0.85 | -1.23 | 67.45 | 68.33 | 64.69 | 8524753 |
| 1743460500 | 69.05 | -1.18 | -1.68 | 66.974999 | 69.7236 | 64.11 | 10650319 |
| 1743201300 | 70.23 | -3.3 | -4.49 | 73.43 | 73.565 | 69.64 | 9318696 |
| 1743114900 | 73.53 | -4.34 | -5.57 | 77.2 | 77.41 | 73.245 | 6826675 |
| 1743028500 | 77.87 | -1.03 | -1.31 | 79.09 | 80.05 | 76.975 | 5403812 |
| 1742942100 | 78.9 | -1.32 | -1.65 | 80.94 | 82.54 | 78.79 | 7807717 |
| 1742855700 | 80.22 | 5.35 | 7.15 | 76.65 | 80.34 | 76.65 | 8776143 |
| 1742596500 | 74.87 | 0.83 | 1.12 | 72.455 | 75.45 | 71.56 | 14540719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
