NasdaqGS - Delayed Quote • USD
United Airlines Holdings, Inc. (UAL)
At close: 4:00 PM EDT
After hours: 7:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 53.69 | 53.91 | 52.11 | 52.67 | 52.67 | 10,021,383 |
Apr 23, 2024 | 53.10 | 54.67 | 52.81 | 54.03 | 54.03 | 12,733,100 |
Apr 22, 2024 | 51.86 | 54.15 | 51.53 | 53.94 | 53.94 | 16,424,900 |
Apr 19, 2024 | 51.19 | 53.10 | 50.90 | 51.38 | 51.38 | 16,351,200 |
Apr 18, 2024 | 49.22 | 51.88 | 49.20 | 51.42 | 51.42 | 38,676,000 |
Apr 17, 2024 | 44.45 | 49.14 | 44.11 | 48.74 | 48.74 | 67,541,300 |
Apr 16, 2024 | 40.80 | 41.72 | 40.10 | 41.50 | 41.50 | 18,510,900 |
Apr 15, 2024 | 42.15 | 42.83 | 40.84 | 41.04 | 41.04 | 10,452,100 |
Apr 12, 2024 | 42.10 | 42.13 | 41.08 | 41.80 | 41.80 | 11,107,700 |
Apr 11, 2024 | 42.30 | 43.11 | 42.04 | 43.04 | 43.04 | 8,288,400 |
Apr 10, 2024 | 44.26 | 44.75 | 41.76 | 42.37 | 42.37 | 13,796,500 |
Apr 9, 2024 | 43.43 | 43.73 | 42.97 | 43.44 | 43.44 | 6,344,800 |
Apr 8, 2024 | 42.72 | 43.88 | 42.60 | 43.31 | 43.31 | 7,893,100 |
Apr 5, 2024 | 43.22 | 43.50 | 42.76 | 43.19 | 43.19 | 7,502,100 |
Apr 4, 2024 | 44.98 | 45.75 | 43.18 | 43.22 | 43.22 | 9,353,700 |
Apr 3, 2024 | 45.50 | 46.24 | 44.37 | 44.62 | 44.62 | 8,664,500 |
Apr 2, 2024 | 46.55 | 46.55 | 45.29 | 45.65 | 45.65 | 8,149,900 |
Apr 1, 2024 | 48.00 | 48.73 | 47.32 | 47.35 | 47.35 | 8,572,500 |
Mar 28, 2024 | 47.18 | 48.00 | 47.11 | 47.88 | 47.88 | 7,587,800 |
Mar 27, 2024 | 45.69 | 47.48 | 45.62 | 47.24 | 47.24 | 10,931,200 |
Mar 26, 2024 | 45.03 | 45.90 | 44.85 | 45.42 | 45.42 | 8,598,600 |
Mar 25, 2024 | 45.05 | 45.11 | 43.54 | 44.89 | 44.89 | 13,422,400 |
Mar 22, 2024 | 46.51 | 46.79 | 46.14 | 46.47 | 46.47 | 4,989,300 |
Mar 21, 2024 | 46.11 | 46.69 | 45.93 | 46.63 | 46.63 | 5,582,800 |
Mar 20, 2024 | 43.64 | 45.99 | 43.41 | 45.98 | 45.98 | 8,628,300 |
Mar 19, 2024 | 43.63 | 44.06 | 43.33 | 43.91 | 43.91 | 5,175,500 |
Mar 18, 2024 | 43.62 | 43.71 | 42.50 | 43.55 | 43.55 | 5,685,400 |
Mar 15, 2024 | 42.80 | 43.69 | 42.78 | 43.62 | 43.62 | 9,149,300 |
Mar 14, 2024 | 42.91 | 43.00 | 41.99 | 42.85 | 42.85 | 7,293,500 |
Mar 13, 2024 | 41.91 | 43.33 | 41.86 | 43.04 | 43.04 | 7,885,400 |
Mar 12, 2024 | 42.67 | 42.80 | 40.83 | 42.17 | 42.17 | 12,149,800 |
Mar 11, 2024 | 42.83 | 43.07 | 42.53 | 42.89 | 42.89 | 7,371,000 |
Mar 8, 2024 | 44.11 | 44.51 | 43.23 | 43.30 | 43.30 | 7,726,700 |
Mar 7, 2024 | 44.09 | 44.72 | 44.02 | 44.12 | 44.12 | 5,597,200 |
Mar 6, 2024 | 44.10 | 44.83 | 43.82 | 44.07 | 44.07 | 5,927,700 |
Mar 5, 2024 | 43.73 | 44.03 | 43.41 | 43.74 | 43.74 | 6,078,300 |
Mar 4, 2024 | 44.59 | 45.18 | 43.63 | 44.14 | 44.14 | 10,628,800 |
Mar 1, 2024 | 45.61 | 45.73 | 44.38 | 44.84 | 44.84 | 7,286,700 |
Feb 29, 2024 | 45.00 | 45.67 | 44.93 | 45.49 | 45.49 | 6,997,000 |
Feb 28, 2024 | 44.43 | 45.13 | 44.40 | 44.76 | 44.76 | 6,146,200 |
Feb 27, 2024 | 45.39 | 45.52 | 44.55 | 44.90 | 44.90 | 6,902,900 |
Feb 26, 2024 | 45.47 | 46.25 | 44.97 | 44.97 | 44.97 | 6,694,500 |
Feb 23, 2024 | 45.11 | 45.78 | 44.96 | 45.51 | 45.51 | 6,576,100 |
Feb 22, 2024 | 44.45 | 45.88 | 44.39 | 45.26 | 45.26 | 9,335,800 |
Feb 21, 2024 | 43.11 | 44.11 | 42.89 | 44.05 | 44.05 | 9,333,300 |
Feb 20, 2024 | 41.68 | 43.72 | 41.68 | 43.46 | 43.46 | 12,299,000 |
Feb 16, 2024 | 42.26 | 42.54 | 41.61 | 41.99 | 41.99 | 6,977,900 |
Feb 15, 2024 | 43.33 | 43.69 | 42.57 | 42.83 | 42.83 | 6,694,600 |
Feb 14, 2024 | 41.87 | 43.01 | 41.70 | 42.83 | 42.83 | 7,489,300 |
Feb 13, 2024 | 41.87 | 42.38 | 41.14 | 41.62 | 41.62 | 9,501,000 |
Feb 12, 2024 | 42.15 | 43.29 | 42.09 | 43.02 | 43.02 | 7,376,600 |
Feb 9, 2024 | 42.86 | 43.04 | 41.60 | 42.33 | 42.33 | 9,216,200 |
Feb 8, 2024 | 41.21 | 41.66 | 40.44 | 41.62 | 41.62 | 7,406,100 |
Feb 7, 2024 | 41.23 | 41.64 | 40.82 | 41.28 | 41.28 | 6,535,000 |
Feb 6, 2024 | 39.86 | 41.30 | 39.71 | 41.23 | 41.23 | 6,553,600 |
Feb 5, 2024 | 40.76 | 40.83 | 39.98 | 40.01 | 40.01 | 8,629,100 |
Feb 2, 2024 | 41.32 | 41.54 | 40.90 | 41.37 | 41.37 | 5,737,000 |
Feb 1, 2024 | 41.69 | 42.08 | 40.37 | 41.50 | 41.50 | 7,493,200 |
Jan 31, 2024 | 41.40 | 42.46 | 40.86 | 41.38 | 41.38 | 7,855,900 |
Jan 30, 2024 | 41.76 | 42.18 | 41.57 | 41.66 | 41.66 | 5,264,200 |
Jan 29, 2024 | 42.50 | 42.87 | 42.01 | 42.09 | 42.09 | 7,935,200 |
Jan 26, 2024 | 43.00 | 43.56 | 42.32 | 42.55 | 42.55 | 6,921,400 |
Jan 25, 2024 | 42.09 | 43.10 | 41.78 | 42.96 | 42.96 | 14,659,300 |
Jan 24, 2024 | 41.06 | 41.35 | 40.48 | 40.84 | 40.84 | 8,524,200 |
Jan 23, 2024 | 41.02 | 42.32 | 39.77 | 40.49 | 40.49 | 30,849,100 |
Jan 22, 2024 | 39.26 | 39.49 | 38.23 | 38.45 | 38.45 | 17,254,400 |
Jan 19, 2024 | 39.72 | 39.75 | 38.56 | 38.82 | 38.82 | 9,710,800 |
Jan 18, 2024 | 38.05 | 39.83 | 37.88 | 39.77 | 39.77 | 11,183,800 |
Jan 17, 2024 | 38.46 | 38.83 | 37.68 | 37.88 | 37.88 | 9,483,400 |
Jan 16, 2024 | 39.29 | 39.38 | 38.10 | 38.93 | 38.93 | 13,383,500 |
Jan 12, 2024 | 42.57 | 42.64 | 39.76 | 39.78 | 39.78 | 26,539,200 |
Jan 11, 2024 | 44.06 | 44.54 | 43.41 | 44.51 | 44.51 | 6,750,300 |
Jan 10, 2024 | 43.68 | 44.50 | 43.43 | 44.26 | 44.26 | 8,337,500 |
Jan 9, 2024 | 43.53 | 44.16 | 43.06 | 43.54 | 43.54 | 9,334,300 |
Jan 8, 2024 | 41.48 | 43.52 | 41.44 | 42.92 | 42.92 | 13,003,800 |
Jan 5, 2024 | 40.41 | 42.01 | 40.28 | 41.76 | 41.76 | 7,193,900 |
Jan 4, 2024 | 39.71 | 40.89 | 39.60 | 40.47 | 40.47 | 6,913,800 |
Jan 3, 2024 | 40.06 | 40.56 | 39.40 | 39.53 | 39.53 | 9,730,300 |
Jan 2, 2024 | 41.13 | 41.69 | 40.56 | 40.72 | 40.72 | 6,331,300 |
Dec 29, 2023 | 41.84 | 41.90 | 41.18 | 41.26 | 41.26 | 5,588,700 |
Dec 28, 2023 | 41.56 | 42.03 | 41.48 | 41.97 | 41.97 | 3,813,700 |
Dec 27, 2023 | 42.12 | 42.22 | 41.53 | 41.73 | 41.73 | 4,863,100 |
Dec 26, 2023 | 42.46 | 42.55 | 41.97 | 42.08 | 42.08 | 5,260,400 |
Dec 22, 2023 | 42.58 | 42.98 | 42.26 | 42.55 | 42.55 | 4,957,600 |
Dec 21, 2023 | 41.80 | 42.63 | 41.80 | 42.58 | 42.58 | 7,573,000 |
Dec 20, 2023 | 42.00 | 42.73 | 41.13 | 41.18 | 41.18 | 7,778,900 |
Dec 19, 2023 | 42.60 | 42.94 | 42.22 | 42.42 | 42.42 | 7,220,700 |
Dec 18, 2023 | 43.19 | 43.36 | 42.15 | 42.33 | 42.33 | 9,030,200 |
Dec 15, 2023 | 43.51 | 43.87 | 43.22 | 43.58 | 43.58 | 8,675,900 |
Dec 14, 2023 | 42.22 | 43.79 | 42.14 | 43.59 | 43.59 | 12,180,900 |
Dec 13, 2023 | 40.84 | 41.72 | 39.81 | 41.58 | 41.58 | 8,726,300 |
Dec 12, 2023 | 40.67 | 41.28 | 40.49 | 41.10 | 41.10 | 7,963,100 |
Dec 11, 2023 | 40.90 | 41.22 | 40.44 | 40.56 | 40.56 | 6,018,800 |
Dec 8, 2023 | 41.30 | 41.58 | 40.70 | 40.97 | 40.97 | 8,087,000 |
Dec 7, 2023 | 41.40 | 42.06 | 41.15 | 41.26 | 41.26 | 10,392,600 |
Dec 6, 2023 | 40.24 | 41.84 | 40.23 | 40.93 | 40.93 | 9,696,100 |
Dec 5, 2023 | 40.11 | 40.26 | 39.11 | 39.59 | 39.59 | 7,790,000 |
Dec 4, 2023 | 40.16 | 40.80 | 39.66 | 40.52 | 40.52 | 7,435,100 |
Dec 1, 2023 | 39.48 | 40.37 | 39.17 | 40.24 | 40.24 | 10,622,500 |
Nov 30, 2023 | 39.59 | 39.67 | 38.68 | 39.40 | 39.40 | 7,059,700 |
Nov 29, 2023 | 39.28 | 40.22 | 39.19 | 39.25 | 39.25 | 5,970,600 |
Nov 28, 2023 | 39.30 | 39.41 | 38.32 | 38.96 | 38.96 | 6,732,000 |
Nov 27, 2023 | 39.52 | 39.60 | 38.88 | 39.21 | 39.21 | 5,153,400 |
Nov 24, 2023 | 40.07 | 40.28 | 39.51 | 39.71 | 39.71 | 3,151,300 |
Nov 22, 2023 | 40.48 | 41.38 | 39.61 | 39.80 | 39.80 | 8,768,100 |
Nov 21, 2023 | 39.69 | 39.75 | 39.18 | 39.44 | 39.44 | 4,950,400 |
Nov 20, 2023 | 39.53 | 40.14 | 39.37 | 40.02 | 40.02 | 4,844,200 |
Nov 17, 2023 | 39.70 | 39.82 | 39.33 | 39.76 | 39.76 | 4,941,600 |
Nov 16, 2023 | 39.85 | 40.32 | 39.13 | 39.28 | 39.28 | 5,829,600 |
Nov 15, 2023 | 39.71 | 41.05 | 39.62 | 39.94 | 39.94 | 10,065,900 |
Nov 14, 2023 | 39.20 | 39.59 | 38.86 | 39.38 | 39.38 | 6,980,100 |
Nov 13, 2023 | 37.78 | 38.31 | 37.50 | 38.11 | 38.11 | 6,552,400 |
Nov 10, 2023 | 37.25 | 38.15 | 37.23 | 37.99 | 37.99 | 6,412,900 |
Nov 9, 2023 | 38.76 | 38.88 | 37.06 | 37.32 | 37.32 | 7,876,100 |
Nov 8, 2023 | 37.39 | 38.50 | 37.34 | 38.04 | 38.04 | 9,896,400 |
Nov 7, 2023 | 37.02 | 37.13 | 36.23 | 37.03 | 37.03 | 6,793,300 |
Nov 6, 2023 | 37.88 | 37.98 | 36.25 | 36.76 | 36.76 | 7,315,400 |
Nov 3, 2023 | 36.46 | 37.84 | 36.29 | 37.51 | 37.51 | 13,062,100 |
Nov 2, 2023 | 35.56 | 35.85 | 35.24 | 35.82 | 35.82 | 6,850,000 |
Nov 1, 2023 | 35.01 | 35.36 | 34.49 | 34.81 | 34.81 | 8,361,000 |
Oct 31, 2023 | 34.58 | 35.03 | 34.24 | 35.01 | 35.01 | 6,842,400 |
Oct 30, 2023 | 34.27 | 35.07 | 34.14 | 34.80 | 34.80 | 8,390,000 |
Oct 27, 2023 | 35.06 | 35.13 | 33.68 | 33.90 | 33.90 | 7,817,900 |
Oct 26, 2023 | 34.84 | 35.54 | 34.64 | 34.92 | 34.92 | 8,741,600 |
Oct 25, 2023 | 35.00 | 35.35 | 34.81 | 34.85 | 34.85 | 8,362,500 |
Oct 24, 2023 | 35.56 | 35.64 | 35.03 | 35.14 | 35.14 | 7,842,400 |
Oct 23, 2023 | 35.00 | 35.93 | 34.69 | 35.38 | 35.38 | 9,656,000 |
Oct 20, 2023 | 35.77 | 35.98 | 35.07 | 35.09 | 35.09 | 11,953,000 |
Oct 19, 2023 | 36.09 | 37.16 | 35.91 | 36.03 | 36.03 | 14,628,600 |
Oct 18, 2023 | 38.08 | 38.63 | 36.14 | 36.24 | 36.24 | 34,214,100 |
Oct 17, 2023 | 39.45 | 40.44 | 39.38 | 40.12 | 40.12 | 11,983,200 |
Oct 16, 2023 | 39.12 | 39.84 | 38.75 | 39.53 | 39.53 | 6,678,600 |
Oct 13, 2023 | 39.47 | 39.83 | 38.55 | 38.72 | 38.72 | 8,257,900 |
Oct 12, 2023 | 41.67 | 41.67 | 39.52 | 39.82 | 39.82 | 9,377,100 |
Oct 11, 2023 | 40.40 | 41.14 | 40.27 | 41.00 | 41.00 | 6,218,600 |
Oct 10, 2023 | 40.40 | 41.35 | 40.29 | 40.39 | 40.39 | 6,497,600 |
Oct 9, 2023 | 40.73 | 40.78 | 39.04 | 39.78 | 39.78 | 11,089,400 |
Oct 6, 2023 | 41.27 | 42.48 | 40.96 | 41.82 | 41.82 | 6,346,100 |
Oct 5, 2023 | 41.88 | 42.13 | 41.13 | 41.32 | 41.32 | 6,480,500 |
Oct 4, 2023 | 40.90 | 41.71 | 40.40 | 41.41 | 41.41 | 7,731,100 |
Oct 3, 2023 | 41.48 | 41.55 | 40.35 | 40.53 | 40.53 | 7,045,900 |
Oct 2, 2023 | 42.32 | 42.60 | 41.44 | 41.62 | 41.62 | 6,398,900 |
Sep 29, 2023 | 42.57 | 42.99 | 41.85 | 42.30 | 42.30 | 6,659,900 |
Sep 28, 2023 | 42.00 | 43.08 | 41.74 | 42.31 | 42.31 | 6,091,900 |
Sep 27, 2023 | 42.80 | 42.87 | 41.62 | 42.03 | 42.03 | 5,258,000 |
Sep 26, 2023 | 42.70 | 43.38 | 42.51 | 42.65 | 42.65 | 5,139,200 |
Sep 25, 2023 | 42.75 | 43.08 | 42.14 | 42.93 | 42.93 | 5,129,400 |
Sep 22, 2023 | 43.39 | 43.71 | 42.90 | 43.07 | 43.07 | 5,091,800 |
Sep 21, 2023 | 44.01 | 44.50 | 43.57 | 43.69 | 43.69 | 6,039,500 |
Sep 20, 2023 | 45.50 | 45.75 | 44.32 | 44.36 | 44.36 | 4,419,000 |
Sep 19, 2023 | 44.45 | 45.30 | 44.39 | 45.24 | 45.24 | 4,191,900 |
Sep 18, 2023 | 45.35 | 45.42 | 44.49 | 44.63 | 44.63 | 5,493,200 |
Sep 15, 2023 | 45.31 | 46.45 | 45.19 | 45.70 | 45.70 | 5,869,600 |
Sep 14, 2023 | 46.29 | 46.37 | 45.31 | 45.42 | 45.42 | 7,128,900 |
Sep 13, 2023 | 46.12 | 46.77 | 45.39 | 45.79 | 45.79 | 9,290,900 |
Sep 12, 2023 | 47.91 | 48.20 | 47.33 | 47.60 | 47.60 | 3,416,200 |
Sep 11, 2023 | 47.60 | 47.96 | 46.99 | 47.69 | 47.69 | 4,113,500 |
Sep 8, 2023 | 47.60 | 47.98 | 47.05 | 47.44 | 47.44 | 4,862,200 |
Sep 7, 2023 | 48.15 | 48.25 | 47.49 | 47.68 | 47.68 | 5,505,300 |
Sep 6, 2023 | 47.90 | 49.71 | 47.90 | 48.34 | 48.34 | 6,623,800 |
Sep 5, 2023 | 48.98 | 49.33 | 47.38 | 48.47 | 48.47 | 12,327,600 |
Sep 1, 2023 | 50.13 | 50.16 | 49.12 | 49.72 | 49.72 | 3,266,000 |
Aug 31, 2023 | 50.52 | 50.54 | 49.48 | 49.81 | 49.81 | 4,160,000 |
Aug 30, 2023 | 50.18 | 50.58 | 49.93 | 50.10 | 50.10 | 3,075,000 |
Aug 29, 2023 | 49.31 | 50.66 | 49.08 | 50.28 | 50.28 | 4,165,300 |
Aug 28, 2023 | 49.06 | 49.84 | 48.91 | 49.19 | 49.19 | 4,459,400 |
Aug 25, 2023 | 49.47 | 49.54 | 48.52 | 48.94 | 48.94 | 4,235,900 |
Aug 24, 2023 | 50.04 | 50.40 | 48.94 | 49.40 | 49.40 | 4,674,200 |
Aug 23, 2023 | 49.29 | 50.63 | 48.66 | 50.39 | 50.39 | 4,779,500 |
Aug 22, 2023 | 49.84 | 50.14 | 49.00 | 49.43 | 49.43 | 2,870,700 |
Aug 21, 2023 | 49.41 | 49.73 | 48.93 | 49.63 | 49.63 | 3,512,200 |
Aug 18, 2023 | 48.79 | 49.41 | 48.55 | 49.10 | 49.10 | 4,901,800 |
Aug 17, 2023 | 50.63 | 50.71 | 49.50 | 49.53 | 49.53 | 5,527,100 |
Aug 16, 2023 | 51.36 | 52.07 | 50.61 | 50.72 | 50.72 | 4,356,800 |
Aug 15, 2023 | 51.80 | 51.93 | 51.22 | 51.34 | 51.34 | 4,262,100 |
Aug 14, 2023 | 52.09 | 52.54 | 51.72 | 52.31 | 52.31 | 3,273,100 |
Aug 11, 2023 | 52.59 | 52.69 | 51.82 | 52.26 | 52.26 | 4,062,800 |
Aug 10, 2023 | 53.47 | 53.78 | 52.49 | 52.95 | 52.95 | 4,642,500 |
Aug 9, 2023 | 54.77 | 54.91 | 52.94 | 53.13 | 53.13 | 5,550,600 |
Aug 8, 2023 | 53.02 | 54.91 | 52.95 | 54.86 | 54.86 | 6,648,900 |
Aug 7, 2023 | 52.98 | 53.80 | 52.43 | 53.68 | 53.68 | 5,672,500 |
Aug 4, 2023 | 52.45 | 52.59 | 51.82 | 52.37 | 52.37 | 4,407,000 |
Aug 3, 2023 | 52.05 | 52.48 | 51.56 | 52.16 | 52.16 | 5,985,000 |
Aug 2, 2023 | 52.50 | 52.94 | 52.21 | 52.67 | 52.67 | 4,778,200 |
Aug 1, 2023 | 53.55 | 53.62 | 52.26 | 53.26 | 53.26 | 6,147,900 |
Jul 31, 2023 | 54.24 | 54.44 | 53.98 | 54.31 | 54.31 | 3,804,200 |
Jul 28, 2023 | 53.87 | 54.69 | 53.71 | 54.17 | 54.17 | 6,036,100 |
Jul 27, 2023 | 53.94 | 54.28 | 52.82 | 53.26 | 53.26 | 7,710,000 |
Jul 26, 2023 | 54.30 | 54.89 | 53.59 | 54.57 | 54.57 | 5,921,400 |
Jul 25, 2023 | 55.13 | 55.16 | 53.32 | 54.22 | 54.22 | 12,127,000 |
Jul 24, 2023 | 57.07 | 57.27 | 55.69 | 56.06 | 56.06 | 8,119,000 |
Jul 21, 2023 | 57.24 | 58.23 | 56.40 | 57.61 | 57.61 | 11,414,200 |
Jul 20, 2023 | 55.83 | 57.56 | 54.65 | 56.57 | 56.57 | 22,003,300 |
Jul 19, 2023 | 54.58 | 55.12 | 54.03 | 54.80 | 54.80 | 8,730,600 |
Jul 18, 2023 | 53.17 | 55.01 | 53.12 | 54.79 | 54.79 | 5,582,300 |
Jul 17, 2023 | 53.30 | 54.18 | 53.16 | 53.33 | 53.33 | 4,609,400 |
Jul 14, 2023 | 55.39 | 55.40 | 52.96 | 53.34 | 53.34 | 7,535,600 |
Jul 13, 2023 | 56.90 | 57.45 | 55.11 | 55.23 | 55.23 | 8,583,700 |
Jul 12, 2023 | 56.20 | 56.64 | 55.00 | 55.40 | 55.40 | 5,881,300 |
Jul 11, 2023 | 56.20 | 56.36 | 55.27 | 56.18 | 56.18 | 4,397,800 |
Jul 10, 2023 | 55.34 | 56.49 | 55.16 | 56.33 | 56.33 | 4,779,300 |
Jul 7, 2023 | 54.55 | 55.74 | 54.48 | 55.39 | 55.39 | 5,323,500 |
Jul 6, 2023 | 54.87 | 55.31 | 54.15 | 54.42 | 54.42 | 4,935,000 |
Jul 5, 2023 | 54.57 | 56.23 | 54.25 | 55.63 | 55.63 | 5,543,500 |
Jul 3, 2023 | 54.49 | 55.30 | 54.39 | 55.06 | 55.06 | 3,226,300 |
Jun 30, 2023 | 54.39 | 54.96 | 53.90 | 54.87 | 54.87 | 10,047,200 |
Jun 29, 2023 | 56.42 | 56.76 | 53.61 | 53.72 | 53.72 | 11,804,300 |
Jun 28, 2023 | 56.22 | 56.97 | 55.81 | 56.30 | 56.30 | 7,064,400 |
Jun 27, 2023 | 53.97 | 56.44 | 53.87 | 56.03 | 56.03 | 10,655,000 |
Jun 26, 2023 | 52.70 | 53.75 | 52.50 | 53.32 | 53.32 | 4,962,700 |
Jun 23, 2023 | 51.96 | 52.74 | 51.82 | 52.65 | 52.65 | 4,070,200 |
Jun 22, 2023 | 52.62 | 53.27 | 52.48 | 53.05 | 53.05 | 3,264,700 |
Jun 21, 2023 | 52.43 | 53.14 | 52.11 | 52.85 | 52.85 | 4,254,900 |
Jun 20, 2023 | 52.80 | 53.06 | 52.16 | 52.70 | 52.70 | 5,197,000 |
Jun 16, 2023 | 53.50 | 54.06 | 52.99 | 53.50 | 53.50 | 6,808,100 |
Jun 15, 2023 | 52.84 | 53.68 | 52.78 | 53.58 | 53.58 | 5,906,300 |
Jun 14, 2023 | 53.26 | 53.83 | 52.72 | 53.35 | 53.35 | 6,522,200 |
Jun 13, 2023 | 51.87 | 53.37 | 51.67 | 53.19 | 53.19 | 8,633,900 |
Jun 12, 2023 | 50.91 | 52.01 | 50.70 | 51.31 | 51.31 | 6,489,800 |
Jun 9, 2023 | 49.99 | 50.90 | 49.85 | 50.42 | 50.42 | 5,749,600 |
Jun 8, 2023 | 49.27 | 50.44 | 49.26 | 49.87 | 49.87 | 5,542,800 |
Jun 7, 2023 | 49.07 | 49.74 | 48.88 | 49.39 | 49.39 | 5,180,500 |
Jun 6, 2023 | 47.99 | 49.12 | 47.81 | 48.79 | 48.79 | 3,971,800 |
Jun 5, 2023 | 48.45 | 48.56 | 47.64 | 48.26 | 48.26 | 3,701,100 |
Jun 2, 2023 | 48.03 | 48.94 | 47.73 | 48.50 | 48.50 | 7,854,500 |
Jun 1, 2023 | 47.35 | 48.29 | 47.05 | 47.41 | 47.41 | 4,985,500 |
May 31, 2023 | 48.75 | 48.90 | 46.97 | 47.47 | 47.47 | 7,530,000 |
May 30, 2023 | 47.75 | 48.64 | 47.50 | 48.01 | 48.01 | 5,267,000 |
May 26, 2023 | 47.51 | 48.18 | 46.93 | 47.26 | 47.26 | 4,408,400 |
May 25, 2023 | 47.21 | 47.85 | 46.67 | 47.48 | 47.48 | 6,113,300 |
May 24, 2023 | 47.40 | 47.43 | 45.97 | 46.66 | 46.66 | 7,675,800 |
May 23, 2023 | 47.40 | 49.05 | 47.20 | 47.87 | 47.87 | 6,532,000 |
May 22, 2023 | 47.74 | 48.11 | 46.62 | 47.41 | 47.41 | 6,024,700 |
May 19, 2023 | 48.07 | 48.21 | 46.90 | 47.54 | 47.54 | 5,239,000 |
May 18, 2023 | 47.73 | 48.25 | 47.46 | 48.13 | 48.13 | 5,947,900 |
May 17, 2023 | 45.93 | 48.38 | 45.93 | 47.75 | 47.75 | 13,632,700 |
May 16, 2023 | 44.97 | 46.17 | 44.57 | 45.35 | 45.35 | 5,617,300 |
May 15, 2023 | 45.21 | 45.49 | 44.76 | 45.20 | 45.20 | 4,431,400 |
May 12, 2023 | 45.42 | 45.63 | 44.43 | 45.08 | 45.08 | 4,201,700 |
May 11, 2023 | 45.14 | 45.34 | 44.60 | 45.08 | 45.08 | 4,350,900 |
May 10, 2023 | 46.95 | 47.04 | 44.24 | 45.52 | 45.52 | 7,466,900 |
May 9, 2023 | 45.72 | 46.54 | 45.22 | 46.36 | 46.36 | 4,906,900 |
May 8, 2023 | 45.31 | 46.24 | 45.23 | 45.86 | 45.86 | 6,963,100 |
May 5, 2023 | 43.50 | 45.04 | 43.21 | 44.81 | 44.81 | 7,765,700 |
May 4, 2023 | 44.35 | 44.65 | 42.60 | 42.92 | 42.92 | 8,970,900 |
May 3, 2023 | 44.68 | 45.27 | 43.99 | 44.48 | 44.48 | 6,485,300 |
May 2, 2023 | 44.01 | 44.60 | 43.07 | 44.53 | 44.53 | 6,887,900 |
May 1, 2023 | 43.66 | 44.84 | 43.28 | 44.41 | 44.41 | 6,253,800 |
Apr 28, 2023 | 42.66 | 43.90 | 42.40 | 43.80 | 43.80 | 5,894,000 |
Apr 27, 2023 | 42.61 | 43.00 | 41.24 | 42.83 | 42.83 | 7,015,400 |
Apr 26, 2023 | 42.75 | 42.95 | 41.75 | 42.10 | 42.10 | 5,614,000 |
Apr 25, 2023 | 43.60 | 43.66 | 42.41 | 42.49 | 42.49 | 6,114,000 |
Related Tickers
AAL American Airlines Group Inc.
13.92
-2.18%
DAL Delta Air Lines, Inc.
47.94
-2.62%
JBLU JetBlue Airways Corporation
5.91
-3.11%
ALK Alaska Air Group, Inc.
44.23
-1.89%
LUV Southwest Airlines Co.
29.30
-0.54%
SAVE Spirit Airlines, Inc.
3.6800
-2.90%
AC.TO Air Canada
19.93
-0.35%
HA Hawaiian Holdings, Inc.
12.42
-3.72%
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%
SKYW SkyWest, Inc.
71.35
-3.98%