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 | 1.3006 | 1.34777202073 | 96.5 | 98.3668 | 90.1704 | 4835620 | 94.33797353 | CS |
| 4 | 4.0487 | 4.31852581121 | 93.7519 | 105.09 | 90.1704 | 4700841 | 96.75432208 | CS |
| 12 | 38.8206 | 65.8199389624 | 58.98 | 105.09 | 54.64 | 6787358 | 78.7403834 | CS |
| 26 | 48.4406 | 98.1373581848 | 49.36 | 105.09 | 37.14 | 7012342 | 60.84638469 | CS |
| 52 | 55.8006 | 132.858571429 | 42 | 105.09 | 37.14 | 8001478 | 52.6239134 | CS |
| 156 | 58.3406 | 147.847440446 | 39.46 | 105.09 | 30.54 | 9058447 | 45.88153503 | CS |
| 260 | 8.4306 | 9.43336690164 | 89.37 | 105.09 | 17.8 | 14579596 | 41.76557459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 97.4 | 1.84 | 1.93 | 94.52 | 98.28 | 94.3396 | 12235398 |
| 1734651300 | 95.56 | 4.09 | 4.47 | 92.75 | 96.18 | 92.725 | 6620368 |
| 1734564900 | 91.47 | -3.52 | -3.71 | 95.1 | 97.48 | 90.1704 | 6249584 |
| 1734478500 | 94.99 | -0.49 | -0.51 | 94.97 | 95.3298 | 93.65 | 3435286 |
| 1734392100 | 95.48 | 0.37 | 0.39 | 94.53 | 97.09 | 94.2 | 3978266 |
| 1734132900 | 95.11 | -0.86 | -0.90 | 96.12 | 96.6673 | 94.917 | 4160906 |
| 1734046500 | 95.97 | -2.99 | -3.02 | 99.77 | 100.18 | 95.8703 | 3347910 |
| 1733960100 | 98.96 | 2.43 | 2.52 | 97.19 | 100.25 | 97.19 | 5413942 |
| 1733873700 | 96.53 | 0.51 | 0.53 | 97.42 | 99.42 | 95.29 | 4122865 |
| 1733787300 | 96.02 | -4.26 | -4.25 | 100.24 | 100.89 | 95.38 | 5628098 |
| 1733528100 | 100.28 | -2.16 | -2.11 | 103.62 | 104 | 100.0516 | 4291539 |
| 1733441700 | 102.44 | 3.19 | 3.21 | 101.45 | 105.09 | 100.87 | 7564946 |
| 1733355300 | 99.25 | 3.46 | 3.61 | 96.855 | 99.29 | 96.855 | 4410924 |
| 1733268900 | 95.79 | -1.65 | -1.69 | 97.35 | 98.03 | 95.64 | 3573797 |
| 1733182500 | 97.44 | 0.61 | 0.63 | 97.29 | 98.32 | 96.81 | 3467531 |
| 1732917840 | 96.83 | 0.48 | 0.50 | 96.36 | 97.43 | 96.14 | 1522898 |
| 1732750500 | 96.35 | -0.16 | -0.17 | 96.51 | 96.95 | 95.08 | 3141169 |
| 1732664100 | 96.51 | -0.32 | -0.33 | 97.75 | 101.6 | 96.48 | 8314600 |
| 1732577700 | 96.83 | 1.59 | 1.67 | 97.22 | 98 | 96.14 | 5044655 |
| 1732318500 | 95.24 | 0.84 | 0.89 | 93.93 | 95.54 | 92.08 | 6524583 |
| 1732232100 | 94.4 | -0.23 | -0.24 | 95 | 95.99 | 93.71 | 6125669 |
| 1732145700 | 94.63 | 0.37 | 0.39 | 93.65 | 95 | 91.24 | 5295666 |
| 1732059300 | 94.26 | 3.88 | 4.29 | 88.87 | 95.19 | 88.6007 | 6879734 |
| 1731972900 | 90.38 | -0.79 | -0.87 | 90.945 | 91.12 | 88.9 | 3950044 |
| 1731713700 | 91.17 | 0.01 | 0.01 | 92.25 | 92.71 | 90.56 | 4466761 |
| 1731627300 | 91.16 | 1.38 | 1.54 | 90.75 | 93.33 | 90.6 | 6062126 |
| 1731540900 | 89.78 | 0.65 | 0.73 | 90.18 | 92.28 | 89.14 | 8042772 |
| 1731454500 | 89.13 | -0.3 | -0.34 | 88.41 | 89.24 | 87.06 | 6048678 |
| 1731368100 | 89.43 | 1.92 | 2.19 | 87.86 | 89.6 | 87.345 | 5669324 |
| 1731108900 | 87.51 | 2.08 | 2.43 | 86 | 87.87 | 85.6 | 4599923 |
| 1731022500 | 85.43 | -2.15 | -2.45 | 86.58 | 87.84 | 85.36 | 5313776 |
| 1730936100 | 87.58 | 7.55 | 9.43 | 85 | 87.84 | 84.3 | 10958139 |
| 1730849700 | 80.03 | 2.78 | 3.60 | 77.26 | 80.09 | 77.26 | 4535651 |
| 1730763300 | 77.25 | -3.21 | -3.99 | 79.87 | 80.2734 | 77.14 | 6449157 |
| 1730500500 | 80.46 | 2.2 | 2.81 | 79.19 | 81.35 | 78.79 | 6757523 |
| 1730414100 | 78.26 | -2.16 | -2.69 | 79.65 | 81.05 | 78.12 | 6903905 |
| 1730327700 | 80.42 | 3.49 | 4.54 | 76.67 | 80.8032 | 76.8799 | 9561381 |
| 1730241300 | 76.93 | 0.84 | 1.10 | 75.39 | 77.62 | 75.15 | 5083618 |
| 1730154900 | 76.09 | 1.45 | 1.94 | 76.58 | 77.94 | 76.07 | 7407352 |
| 1729895700 | 74.64 | 0.13 | 0.17 | 74.9 | 76.08 | 73.935 | 7830348 |
| 1729809300 | 74.51 | 1.06 | 1.44 | 74.42 | 75.41 | 72.92 | 5885519 |
| 1729722900 | 73.45 | -1.04 | -1.40 | 73.87 | 74.44 | 72.89 | 5069570 |
| 1729636500 | 74.49 | 0.49 | 0.66 | 73.79 | 74.72 | 72.57 | 6625485 |
| 1729550100 | 74 | -0.15 | -0.20 | 73.25 | 74.96 | 72.62 | 8056857 |
| 1729290900 | 74.15 | 0.82 | 1.12 | 73.87 | 74.95 | 72.9 | 8395409 |
| 1729204500 | 73.33 | 1.32 | 1.83 | 72 | 74.5599 | 71.59 | 14870168 |
| 1729118100 | 72.015 | 7.97 | 12.44 | 65.4 | 73.65 | 65.194999 | 37193602 |
| 1729031700 | 64.05 | 0.52 | 0.82 | 64.18 | 65.019999 | 63.495 | 12762021 |
| 1728945300 | 63.53 | 1.73 | 2.80 | 62.33 | 63.81 | 62.06 | 8229027 |
| 1728686100 | 61.8 | 1.54 | 2.56 | 60 | 61.925 | 59.71 | 5653425 |
| 1728599700 | 60.26 | 0.83 | 1.40 | 58.43 | 60.64 | 58.39 | 6775056 |
| 1728513300 | 59.43 | -0.58 | -0.97 | 60.4 | 61.04 | 59.08 | 6535969 |
| 1728426900 | 60.01 | 0.83 | 1.40 | 59.68 | 61.62 | 59.53 | 7091005 |
| 1728340500 | 59.18 | -0.04 | -0.07 | 59 | 60.38 | 58.54 | 7501386 |
| 1728081300 | 59.22 | 3.6 | 6.47 | 57.94 | 59.44 | 57.37 | 11175495 |
| 1727994900 | 55.62 | -0.12 | -0.22 | 55.6 | 56.21 | 54.93 | 6853907 |
| 1727908500 | 55.74 | -0.39 | -0.69 | 55.35 | 56.05 | 54.64 | 5371501 |
| 1727822100 | 56.13 | -0.93 | -1.63 | 56.87 | 56.95 | 54.73 | 10448852 |
| 1727735700 | 57.06 | -0.93 | -1.60 | 57.75 | 58.385 | 56.7105 | 5289169 |
| 1727476500 | 57.99 | -0.86 | -1.46 | 58.98 | 60.23 | 57.95 | 9405377 |
| 1727390100 | 58.85 | 4.74 | 8.76 | 55.5837 | 59.38 | 55.49 | 17679456 |
| 1727303700 | 54.11 | 0.48 | 0.90 | 53.58 | 55.1399 | 53.575 | 7415867 |
| 1727217300 | 53.63 | 1.27 | 2.43 | 52.43 | 53.65 | 52.1257 | 4543391 |
| 1727130900 | 52.36 | 0.19 | 0.36 | 52.17 | 52.54 | 51.44 | 4180935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
