United Airlines Holdings Inc (UAL1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.205 | -2.6221303449 | 45.955 | 46.25 | 43.985 | 218 | 45.66039908 | DE |
| 4 | -1.355 | -2.93894371543 | 46.105 | 50 | 43.985 | 808 | 47.59916744 | DE |
| 12 | 2.595 | 6.15585339817 | 42.155 | 51.5 | 37.805 | 2264 | 47.07662985 | DE |
| 26 | 6.39 | 16.6579770594 | 38.36 | 51.5 | 34.82 | 2237 | 42.91117035 | DE |
| 52 | -3.96 | -8.12974748512 | 48.71 | 51.9 | 31.95 | 1778 | 41.21711229 | DE |
| 156 | -0.75 | -1.64835164835 | 45.5 | 51.9 | 30.105 | 1672 | 40.51816415 | DE |
| 260 | 10.55 | 30.8479532164 | 34.2 | 54 | 30.105 | 1591 | 40.84862924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 45.74 | -0.12 | -0.25 | 46.195 | 46.195 | 45.74 | 49 |
| 1719260820 | 45.855 | 0.97 | 2.16 | 45.195 | 45.855 | 44.765 | 632 |
| 1719001620 | 44.885 | -0.76 | -1.65 | 45.895 | 45.895 | 44.745 | 167 |
| 1718915160 | 45.64 | -0.29 | -0.63 | 46.195 | 46.25 | 45.64 | 216 |
| 1718828820 | 45.93 | -1.05 | -2.23 | 45.955 | 45.955 | 45.93 | 26 |
| 1718742360 | 46.98 | 0.68 | 1.47 | 46.675 | 46.98 | 46.605 | 61 |
| 1718656020 | 46.3 | 0.34 | 0.74 | 46.315 | 46.445 | 46 | 3058 |
| 1718396820 | 45.96 | -2.3 | -4.76 | 48.09 | 48.225 | 45.72 | 1092 |
| 1718310420 | 48.255 | -0.76 | -1.54 | 48.255 | 48.255 | 48.255 | 33 |
| 1718224020 | 49.01 | 0.42 | 0.87 | 48.565 | 49.01 | 48.565 | 6 |
| 1718137620 | 48.585 | -0.92 | -1.85 | 48.785 | 48.785 | 48.585 | 405 |
| 1718051220 | 49.5 | 0.74 | 1.52 | 49.405 | 49.715 | 49.26 | 997 |
| 1717792020 | 48.76 | -0.68 | -1.38 | 49.195 | 49.195 | 48.76 | 506 |
| 1717705620 | 49.44 | 1.15 | 2.38 | 48.835 | 49.44 | 48.8 | 678 |
| 1717619220 | 48.29 | 0.47 | 0.98 | 48 | 49 | 48 | 737 |
| 1717532820 | 47.82 | -0.75 | -1.54 | 48.065 | 48.08 | 47.82 | 183 |
| 1717446420 | 48.57 | 0.92 | 1.94 | 48.715 | 50 | 48.41 | 1699 |
| 1717187220 | 47.645 | 0.28 | 0.59 | 47.645 | 47.645 | 47.645 | 22 |
| 1717100820 | 47.365 | -0.59 | -1.22 | 47.28 | 48.025 | 47.28 | 695 |
| 1717014420 | 47.95 | 1.35 | 2.89 | 46.105 | 47.95 | 44.875 | 4893 |
| 1716928020 | 46.605 | -1.29 | -2.69 | 47.38 | 47.84 | 46.605 | 2459 |
| 1716841560 | 47.895 | 0.49 | 1.03 | 47.345 | 47.895 | 47.345 | 257 |
| 1716582420 | 47.405 | -0.2 | -0.42 | 47.635 | 47.955 | 47.405 | 1123 |
| 1716496020 | 47.605 | -0.61 | -1.27 | 48.265 | 48.59 | 47.605 | 1603 |
| 1716409620 | 48.215 | -0.79 | -1.60 | 48.77 | 49.035 | 48.215 | 578 |
| 1716323160 | 49 | -1.51 | -2.99 | 49.945 | 50.44 | 49 | 725 |
| 1716236760 | 50.51 | -0.1 | -0.20 | 50.74 | 50.74 | 50.43 | 1348 |
| 1715977620 | 50.61 | 0.1 | 0.20 | 50.18 | 51.33 | 49.65 | 5870 |
| 1715891220 | 50.51 | 0.04 | 0.08 | 50.27 | 51.5 | 50.27 | 962 |
| 1715804820 | 50.47 | -0.32 | -0.63 | 50.7 | 51.16 | 50.2 | 3164 |
| 1715718420 | 50.79 | 0.68 | 1.36 | 50.18 | 50.96 | 50.01 | 1528 |
| 1715631960 | 50.11 | 1.17 | 2.38 | 49.215 | 50.29 | 48.5 | 3666 |
| 1715372820 | 48.945 | -0.06 | -0.12 | 48.785 | 49.27 | 48.78 | 616 |
| 1715286420 | 49.005 | -0.68 | -1.36 | 49.005 | 49.005 | 49.005 | 2 |
| 1715200020 | 49.68 | 0.48 | 0.99 | 48.83 | 49.68 | 48.61 | 989 |
| 1715113620 | 49.195 | -0.91 | -1.81 | 49.805 | 50.34 | 48.915 | 754 |
| 1715027220 | 50.1 | 1.78 | 3.67 | 48 | 50.1 | 47.81 | 945 |
| 1714768020 | 48.325 | 0.3 | 0.61 | 48.2 | 48.325 | 47.665 | 995 |
| 1714681560 | 48.03 | -0.44 | -0.91 | 47.155 | 48.09 | 47.155 | 1322 |
| 1714508820 | 48.47 | -0.6 | -1.21 | 49.635 | 49.635 | 48.47 | 1736 |
| 1714422420 | 49.065 | -0.17 | -0.35 | 49.15 | 49.17 | 48.75 | 1003 |
| 1714163220 | 49.235 | -0.37 | -0.75 | 49.68 | 49.75 | 48.97 | 3314 |
| 1714076820 | 49.605 | 0.31 | 0.64 | 49.18 | 49.605 | 48.2 | 5763 |
| 1713990420 | 49.29 | -1.21 | -2.40 | 50.37 | 50.51 | 48.905 | 4101 |
| 1713903960 | 50.5 | -0.26 | -0.51 | 50.38 | 51 | 49.485 | 1735 |
| 1713817560 | 50.76 | 2.69 | 5.59 | 47.895 | 50.76 | 47.895 | 8884 |
| 1713558420 | 48.075 | -0.48 | -0.99 | 47.845 | 49.425 | 47.395 | 6475 |
| 1713472020 | 48.555 | 3.04 | 6.68 | 45.7 | 48.555 | 44.885 | 15636 |
| 1713385620 | 45.515 | 6.37 | 16.26 | 41.4 | 46 | 40.805 | 20243 |
| 1713299220 | 39.15 | 0.55 | 1.42 | 38.335 | 39.2 | 37.805 | 1035 |
| 1713212820 | 38.6 | -0.51 | -1.30 | 39.505 | 39.985 | 38.5 | 6497 |
| 1712953620 | 39.11 | -0.67 | -1.68 | 40.29 | 40.325 | 38.965 | 1339 |
| 1712867220 | 39.78 | 0.34 | 0.86 | 39.29 | 39.795 | 39.14 | 655 |
| 1712780760 | 39.44 | -0.56 | -1.40 | 39.85 | 41.28 | 38.915 | 2833 |
| 1712694360 | 40 | -0.13 | -0.32 | 39.71 | 40.195 | 39.71 | 683 |
| 1712607960 | 40.13 | 0.3 | 0.75 | 39.305 | 40.13 | 39.24 | 4209 |
| 1712348820 | 39.83 | -0.16 | -0.40 | 40.26 | 40.28 | 39.83 | 266 |
| 1712262360 | 39.99 | -1.47 | -3.55 | 41.075 | 41.895 | 39.99 | 810 |
| 1712175960 | 41.46 | -1.12 | -2.63 | 42.155 | 42.64 | 41.35 | 1317 |
| 1712089560 | 42.58 | -1.7 | -3.84 | 43.825 | 44.145 | 42.46 | 1047 |
| 1711661160 | 44.28 | 0.7 | 1.61 | 43.4 | 44.34 | 43.4 | 4333 |
| 1711574820 | 43.58 | 1.42 | 3.37 | 41.97 | 43.69 | 41.97 | 3808 |
| 1711488360 | 42.159999 | 1.12 | 2.73 | 41.159999 | 42.159999 | 41.159999 | 453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
