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 | 1.34 | 2.91938997821 | 45.9 | 48.885 | 44.95 | 8245998 | 47.44231571 | CS |
| 4 | -1.48 | -3.03776683087 | 48.72 | 49.67 | 43.73 | 8411122 | 46.77178763 | CS |
| 12 | -4.76 | -9.15384615385 | 52 | 56.175 | 43.73 | 7111806 | 50.04099941 | CS |
| 26 | 4.24 | 9.86046511628 | 43 | 56.175 | 39.71 | 8584218 | 47.42955567 | CS |
| 52 | -7.06 | -13.0018416206 | 54.3 | 56.175 | 33.68 | 8095830 | 44.77536859 | CS |
| 156 | -0.23 | -0.48451653676 | 47.47 | 58.23 | 30.54 | 9761190 | 44.15114971 | CS |
| 260 | -46.78 | -49.7553711976 | 94.02 | 95.16 | 17.8 | 14258604 | 41.48911139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 53.09 | 54.13 | 52.5 | 7407253 |
| 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 | 3410327 |
| 1717799700 | 53 | -0.3 | -0.56 | 52.75 | 53.34 | 52.6101 | 4576351 |
| 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 | 4536360 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
