United Airlines Holdings Inc (UAL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -2.42487046632 | 48.25 | 49.16 | 46.52 | 4313918 | 48.42448429 | CS |
| 4 | -5.67 | -10.7488151659 | 52.75 | 54.13 | 46.52 | 5710725 | 49.7601557 | CS |
| 12 | 4.95 | 11.7493472585 | 42.13 | 56.175 | 40.1 | 8958431 | 50.72935431 | CS |
| 26 | 6.67 | 16.5058153922 | 40.41 | 56.175 | 37.68 | 8971943 | 46.41987051 | CS |
| 52 | -7.49 | -13.7254901961 | 54.57 | 58.23 | 33.68 | 8003685 | 45.26466786 | CS |
| 156 | -5.6 | -10.6302201974 | 52.68 | 58.23 | 30.54 | 9862018 | 44.19731672 | CS |
| 260 | -43.31 | -47.9145923222 | 90.39 | 96.03 | 17.8 | 14103691 | 41.56772186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.13 | 0.27 | 48.72 | 49.16 | 47.99 | 4210623 |
| 1719614100 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 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 |
| 1718750100 | 49.58 | -0.78 | -1.55 | 50.3 | 50.67 | 49.445 | 5048940 |
| 1718663700 | 50.36 | 0.67 | 1.35 | 49.68 | 50.615 | 49.4 | 4998884 |
| 1718404500 | 49.69 | -2.38 | -4.57 | 50.99 | 51.11 | 48.46 | 10762571 |
| 1718318100 | 52.07 | -0.86 | -1.62 | 52.86 | 52.86 | 51.06 | 5464862 |
| 1718231700 | 52.93 | 0.88 | 1.69 | 52.85 | 54.13 | 52.5 | 7591419 |
| 1718145300 | 52.05 | -0.98 | -1.85 | 52.66 | 52.84 | 51.85 | 4620188 |
| 1718058900 | 53.03 | 0.03 | 0.06 | 52.54 | 53.48 | 52.28 | 3505058 |
| 1717799700 | 53 | -0.3 | -0.56 | 52.72 | 53.34 | 52.6101 | 4695638 |
| 1717713300 | 53.3 | 0.39 | 0.74 | 53.31 | 55.12 | 53.03 | 8652482 |
| 1717626900 | 52.91 | 0.57 | 1.09 | 52.11 | 53.68 | 51.38 | 8902073 |
| 1717540500 | 52.34 | -0.38 | -0.72 | 52.53 | 54.02 | 51.73 | 8536978 |
| 1717454100 | 52.72 | -0.27 | -0.51 | 53.5 | 54.6 | 52.22 | 8789902 |
| 1717194900 | 52.99 | 1.65 | 3.21 | 51.82 | 53.105 | 51.65 | 7737778 |
| 1717108500 | 51.34 | -0.49 | -0.95 | 51.96 | 52.1 | 51.16 | 5395270 |
| 1717022100 | 51.83 | 1.19 | 2.35 | 49.475 | 51.92 | 48.27 | 12340192 |
| 1716935700 | 50.64 | -1.09 | -2.11 | 51.8 | 51.9295 | 50.43 | 4204670 |
| 1716590100 | 51.73 | -0.03 | -0.06 | 51.91 | 52.3 | 51.26 | 3488453 |
| 1716503700 | 51.76 | -0.66 | -1.26 | 52.63 | 52.68 | 51.4 | 4763758 |
| 1716417300 | 52.42 | -0.61 | -1.15 | 52.88 | 53.4 | 52.21 | 4723086 |
| 1716330900 | 53.03 | -1.59 | -2.91 | 54.44 | 54.6 | 52.95 | 6762695 |
| 1716244500 | 54.62 | -0.35 | -0.64 | 54.99 | 55.27 | 54.56 | 5517263 |
| 1715985300 | 54.97 | 0.19 | 0.35 | 55.15 | 55.835 | 54.84 | 7156446 |
| 1715898900 | 54.78 | -0.18 | -0.33 | 55.43 | 56.175 | 54.65 | 6891570 |
| 1715812500 | 54.96 | -0.13 | -0.24 | 55.38 | 55.39 | 54.825 | 7516041 |
| 1715726100 | 55.09 | 0.69 | 1.27 | 54.8 | 55.2168 | 54.8 | 7651522 |
| 1715639700 | 54.4 | 1.68 | 3.19 | 53.23 | 54.68 | 53.2 | 7625421 |
| 1715380500 | 52.72 | 0.09 | 0.17 | 52.98 | 53.37 | 52.46 | 3533842 |
| 1715294100 | 52.63 | -0.39 | -0.74 | 52.96 | 53.17 | 52.58 | 3539444 |
| 1715207700 | 53.02 | 0.33 | 0.63 | 53.12 | 53.5 | 52.63 | 4976107 |
| 1715121300 | 52.69 | -1.28 | -2.37 | 53.31 | 53.35 | 52.5699 | 6193223 |
| 1715034900 | 53.97 | 2.32 | 4.49 | 51.9 | 54.06 | 51.7 | 8711766 |
| 1714775700 | 51.65 | -0.03 | -0.06 | 52 | 52.75 | 51.225 | 7315390 |
| 1714689300 | 51.68 | 1.01 | 1.99 | 51.39 | 51.815 | 50.9189 | 7455710 |
| 1714602900 | 50.67 | -0.79 | -1.54 | 51.4 | 51.47 | 49.73 | 9730889 |
| 1714516500 | 51.46 | -1.51 | -2.85 | 52.42 | 52.68 | 51.41 | 7310924 |
| 1714430100 | 52.97 | 0.13 | 0.25 | 52.8 | 53.13 | 52.165 | 5508224 |
| 1714170900 | 52.84 | -0.67 | -1.25 | 53.07 | 53.5098 | 52.29 | 6902836 |
| 1714084500 | 53.51 | 0.84 | 1.59 | 52.28 | 53.84 | 51.32 | 8890681 |
| 1713998100 | 52.67 | -1.36 | -2.52 | 53.63 | 53.9071 | 52.11 | 10030311 |
| 1713911700 | 54.03 | 0.09 | 0.17 | 53.1 | 54.67 | 52.81 | 12715836 |
| 1713825300 | 53.94 | 2.56 | 4.98 | 51.86 | 54.15 | 51.53 | 16414393 |
| 1713566100 | 51.38 | -0.04 | -0.08 | 51.19 | 53.1 | 50.9 | 16994370 |
| 1713479700 | 51.42 | 2.68 | 5.50 | 49.22 | 51.88 | 49.2 | 38710951 |
| 1713393300 | 48.74 | 7.24 | 17.45 | 44.45 | 49.1379 | 44.11 | 67487502 |
| 1713306900 | 41.5 | 0.46 | 1.12 | 40.8 | 41.715 | 40.1 | 18414135 |
| 1713220500 | 41.04 | -0.76 | -1.82 | 42.15 | 42.83 | 40.84 | 10465563 |
| 1712961300 | 41.8 | -1.24 | -2.88 | 42.13 | 42.13 | 41.0802 | 11108797 |
| 1712874900 | 43.04 | 0.67 | 1.58 | 42.3 | 43.11 | 42.04 | 8284334 |
| 1712788500 | 42.37 | -1.07 | -2.46 | 44.26 | 44.74 | 41.755 | 13791691 |
| 1712702100 | 43.44 | 0.13 | 0.30 | 43.43 | 43.73 | 42.97 | 6344005 |
| 1712615700 | 43.31 | 0.12 | 0.28 | 42.72 | 43.88 | 42.6 | 7892196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
