United Airlines Holdings Inc (U1AL34)
BOV
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 | -15.07 | -4.5943721228 | 328.01 | 342.87 | 309.2 | 504 | 322.87362951 | DR |
| 4 | 10.28 | 3.39655058481 | 302.66 | 342.87 | 283 | 515 | 313.24937857 | DR |
| 12 | 87.88 | 39.0473651471 | 225.06 | 342.87 | 225.06 | 317 | 302.89668053 | DR |
| 26 | 181.06 | 137.2914771 | 131.88 | 342.87 | 108.5 | 278 | 240.73384236 | DR |
| 52 | 207.64 | 197.188983856 | 105.3 | 342.87 | 101.23 | 292 | 188.86634419 | DR |
| 156 | 202.31 | 182.870830697 | 110.63 | 342.87 | 79.14 | 390 | 129.83343939 | DR |
| 260 | 167.65 | 115.389909836 | 145.29 | 342.87 | 55.63 | 501 | 123.58253586 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 316.76 | 5.78 | 1.86 | 310.98 | 319.87 | 310.98 | 254 |
| 1737754200 | 310.98 | -11.89 | -3.68 | 309.2 | 318 | 309.2 | 618 |
| 1737667740 | 322.87 | -9.29 | -2.80 | 322.87 | 322.87 | 322.87 | 1 |
| 1737581400 | 332.16 | 0 | 0.00 | 332.16 | 332.16 | 332.16 | 0 |
| 1737495000 | 332.16 | 4.15 | 1.27 | 328.01 | 333.06 | 328.01 | 959 |
| 1737408600 | 328.01 | 1.81 | 0.55 | 328.33 | 328.33 | 328.01 | 13 |
| 1737149400 | 326.2 | 3.09 | 0.96 | 323.11 | 328 | 323.11 | 203 |
| 1737062940 | 323.11 | 7.84 | 2.49 | 317 | 323.76 | 316.35 | 585 |
| 1736976540 | 315.27 | -9.5 | -2.93 | 324.77999 | 332 | 315.27 | 160 |
| 1736890140 | 324.77 | 10.57 | 3.36 | 324.92 | 327.2 | 323.94 | 149 |
| 1736803740 | 314.2 | -11.8 | -3.62 | 324.06 | 324.06 | 312 | 594 |
| 1736544540 | 326 | 12.39 | 3.95 | 337 | 337 | 326 | 1591 |
| 1736458140 | 313.61 | -2.89 | -0.91 | 313.61 | 313.61 | 313.61 | 5 |
| 1736371740 | 316.5 | 7.92 | 2.57 | 308.58 | 317.44 | 308.58 | 237 |
| 1736285400 | 308.58 | 7.36 | 2.44 | 301.22 | 310.2 | 301.22 | 266 |
| 1736198940 | 301.22 | 6.93 | 2.35 | 298.2 | 308.45 | 297.3 | 214 |
| 1735939740 | 294.29 | 2.24 | 0.77 | 294 | 294.29 | 283 | 2320 |
| 1735853400 | 292.05 | -10.2 | -3.37 | 302.66 | 302.66 | 292.05 | 411 |
| 1735594200 | 302.25 | -4.85 | -1.58 | 301.32 | 305.04 | 296.35 | 128 |
| 1735334940 | 307.1 | -3.1 | -1.00 | 306.67 | 307.1 | 306.67 | 140 |
| 1735248540 | 310.2 | 2.4 | 0.78 | 309.54 | 311.85 | 309.54 | 2332 |
| 1734989340 | 307.8 | 8.81 | 2.95 | 296.1 | 308.39999 | 296.1 | 392 |
| 1734730200 | 298.99 | 6.38 | 2.18 | 290.87 | 298.99 | 290.87 | 322 |
| 1734643800 | 292.61 | 7.54 | 2.64 | 290 | 292.61 | 288.26 | 91 |
| 1734557400 | 285.07 | -5.92 | -2.03 | 298.12 | 301.02 | 285.07 | 41 |
| 1734470940 | 290.99 | -0.75 | -0.26 | 290.3 | 290.99 | 288.8 | 30 |
| 1734384540 | 291.74 | 2.66 | 0.92 | 289.08 | 293.77 | 287.02 | 88 |
| 1734125340 | 289.08 | -3.82 | -1.30 | 289.08 | 289.08 | 289.08 | 30 |
| 1734039000 | 292.89999 | -1.74 | -0.59 | 294 | 294.64 | 292.89999 | 15 |
| 1733952540 | 294.64 | 2.64 | 0.90 | 299.33999 | 299.33999 | 292.89999 | 197 |
| 1733866140 | 292 | 0.71 | 0.24 | 285.45999 | 296.95999 | 285.45999 | 135 |
| 1733779740 | 291.29 | -12.82 | -4.22 | 304.33 | 306.3 | 290.7 | 96 |
| 1733520600 | 304.11 | -5.79 | -1.87 | 312.48 | 314.95999 | 304.11 | 131 |
| 1733434200 | 309.89999 | 11.78 | 3.95 | 306 | 313.8 | 305.1 | 254 |
| 1733347800 | 298.12 | 5.32 | 1.82 | 296.67 | 298.12 | 293.77 | 335 |
| 1733261340 | 292.8 | -4.74 | -1.59 | 297.6 | 297.6 | 291.77999 | 53 |
| 1733174940 | 297.54 | 5.4 | 1.85 | 292.89999 | 298.52999 | 292.89999 | 70 |
| 1732915740 | 292.14 | 6.26 | 2.19 | 294.04 | 296.7 | 289.26 | 275 |
| 1732829400 | 285.88 | 0 | 0.00 | 285.88 | 285.88 | 285.88 | 0 |
| 1732743000 | 285.88 | 3.92 | 1.39 | 285.88 | 285.88 | 285.88 | 36 |
| 1732656600 | 281.95999 | 1.12 | 0.40 | 288.95999 | 288.95999 | 281.95999 | 204 |
| 1732570140 | 280.83999 | 4.09 | 1.48 | 271.20999 | 283.36 | 271.20999 | 94 |
| 1732310940 | 276.75 | 0.27 | 0.10 | 275.97 | 276.75 | 269 | 89 |
| 1732224600 | 276.48 | 6.34 | 2.35 | 275.14999 | 276.48 | 272.5 | 202 |
| 1732051800 | 270.14 | 10.64 | 4.10 | 258.18 | 271.54 | 258.18 | 43 |
| 1731965340 | 259.5 | -7.8 | -2.92 | 267.29 | 267.29 | 256.36 | 170 |
| 1731619800 | 267.3 | 6 | 2.30 | 264.16 | 268.83999 | 261.36 | 117 |
| 1731533400 | 261.3 | 6.76 | 2.66 | 259 | 265.72 | 258.7 | 351 |
| 1731446940 | 254.54 | -2.21 | -0.86 | 256.88 | 256.88 | 250.64 | 176 |
| 1731360540 | 256.75 | 8.35 | 3.36 | 255.75 | 257.48 | 255 | 162 |
| 1731101400 | 248.4 | 4.4 | 1.80 | 250.83 | 252.47 | 248.4 | 323 |
| 1731014940 | 244 | -4.6 | -1.85 | 251.25 | 251.25 | 244 | 116 |
| 1730928600 | 248.6 | 20.9 | 9.18 | 244 | 248.63 | 238.19 | 175 |
| 1730842200 | 227.7 | 3.86 | 1.72 | 225.06 | 228 | 225.06 | 143 |
| 1730755800 | 223.84 | -11.45 | -4.87 | 235.29 | 235.29 | 223.84 | 145 |
| 1730496600 | 235.29 | 4.83 | 2.10 | 236.44 | 236.44 | 235 | 51 |
| 1730410200 | 230.46 | -1.86 | -0.80 | 232.99 | 233.45 | 227.6 | 89 |
| 1730323800 | 232.32 | 11 | 4.97 | 220 | 232.32 | 220 | 56 |
| 1730237340 | 221.32 | -0.82 | -0.37 | 218.46 | 223.2 | 218.46 | 260 |
| 1730151000 | 222.14 | 11.09 | 5.25 | 221.97 | 222.14 | 221.97 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
