Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.88 +0.64 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 40.52 42.91 42.88 11,859,444 +1.97(+4.82%)
Jan 28, 2022 40.65 40.93 38.79 40.91 14,042,667 -0.02(-0.05%)
Jan 27, 2022 41.85 42.78 40.71 40.93 12,921,157 -0.50(-1.21%)
Jan 26, 2022 42.46 43.06 41.19 41.43 13,568,000 -0.35(-0.84%)
Jan 25, 2022 40.80 42.11 40.56 41.78 11,281,011 +0.39(+0.94%)
Jan 24, 2022 40.15 41.49 38.84 41.39 20,952,060 -0.26(-0.62%)
Jan 21, 2022 42.67 43.02 41.27 41.65 16,065,170 -1.23(-2.87%)
Jan 20, 2022 44.35 44.84 42.80 42.88 15,571,127 -1.52(-3.42%)
Jan 19, 2022 45.52 45.70 44.34 44.40 10,302,623 -1.21(-2.65%)
Jan 18, 2022 45.92 46.98 45.45 45.61 11,110,816 -1.13(-2.42%)
Jan 14, 2022 46.74 0 -1.43(-2.97%)
Jan 13, 2022 47.21 49.27 46.78 48.17 14,665,779 +1.63(+3.50%)
Jan 12, 2022 46.95 47.51 46.27 46.54 8,993,459 -0.36(-0.77%)
Jan 11, 2022 46.41 47.55 46.15 46.90 8,584,189 +0.32(+0.69%)
Jan 10, 2022 47.53 47.77 46.18 46.58 9,201,226 -0.73(-1.54%)
Jan 07, 2022 46.31 47.77 45.99 47.31 11,643,975 +1.54(+3.36%)
Jan 06, 2022 46.46 46.90 45.21 45.77 8,222,228 -0.01(-0.02%)
Jan 05, 2022 46.70 47.10 45.54 45.78 10,976,557 -0.47(-1.02%)
Jan 04, 2022 46.55 47.02 45.90 46.25 11,235,214 +0.65(+1.42%)
Jan 03, 2022 44.67 46.40 43.78 45.60 13,868,791 +1.82(+4.16%)
Dec 31, 2021 44.13 44.71 43.72 43.78 7,398,941 -0.35(-0.79%)
Dec 30, 2021 44.29 45.20 44.07 44.13 9,841,024 -0.30(-0.68%)
Dec 29, 2021 44.82 45.17 44.33 44.43 8,331,254 -1.22(-2.67%)
Dec 28, 2021 44.32 45.80 44.05 45.65 9,240,617 +1.65(+3.75%)
Dec 27, 2021 43.56 44.78 43.08 44.00 11,210,493 -0.87(-1.94%)
Dec 23, 2021 45.22 45.48 44.34 44.87 10,322,997 +0.30(+0.67%)
Dec 22, 2021 43.95 45.20 43.51 44.57 12,951,905 +0.64(+1.46%)
Dec 21, 2021 41.62 44.23 41.58 43.93 19,594,970 +2.83(+6.89%)
Dec 20, 2021 39.46 41.70 39.11 41.10 14,560,499 +0.32(+0.78%)
Dec 17, 2021 40.33 41.62 39.48 40.78 15,031,343 +0.73(+1.82%)
Dec 16, 2021 42.33 42.65 39.88 40.05 12,699,502 -2.77(-6.47%)
Dec 15, 2021 42.82 42.82 39.74 42.82 14,834,768 +1.44(+3.48%)
Dec 14, 2021 41.16 42.59 41.16 41.38 12,272,729 -1.88(-4.36%)
Dec 13, 2021 42.84 43.26 41.05 43.26 16,072,148 -0.74(-1.67%)
Dec 10, 2021 44.16 44.29 43.12 44.00 11,038,398 -0.42(-0.94%)
Dec 09, 2021 44.80 45.25 43.98 44.42 12,442,255 -2.00(-4.30%)
Dec 08, 2021 43.74 46.60 43.59 46.42 22,477,596 +3.16(+7.31%)
Dec 07, 2021 44.97 45.46 42.98 43.26 17,751,552 -0.73(-1.67%)
Dec 06, 2021 41.60 45.41 41.53 43.99 27,521,552 +3.55(+8.77%)
Dec 03, 2021 41.22 41.59 39.70 40.44 17,327,304 -1.13(-2.72%)
Dec 02, 2021 39.77 42.04 38.90 41.57 23,964,392 +2.51(+6.43%)
Dec 01, 2021 43.03 43.57 38.88 39.06 27,503,168 -3.20(-7.57%)
Nov 30, 2021 41.45 42.34 40.67 42.26 14,905,104 -1.00(-2.32%)
Nov 29, 2021 43.18 44.11 41.68 43.26 18,464,428 -0.74(-1.67%)
Nov 26, 2021 43.67 44.42 40.11 44.00 36,386,896 -2.73(-5.84%)
Nov 24, 2021 46.20 47.13 45.80 46.73 5,595,596 +0.03(+0.06%)
Nov 23, 2021 46.74 47.58 46.74 46.70 6,996,226 +0.12(+0.26%)
Nov 22, 2021 46.68 47.33 45.80 46.58 10,927,979 +0.47(+1.02%)
Nov 19, 2021 46.54 46.54 45.22 46.11 17,013,976 -1.32(-2.78%)
Nov 18, 2021 48.68 47.45 46.91 47.43 9,871,827 -1.31(-2.69%)
Nov 17, 2021 48.68 49.50 48.26 48.74 8,282,214 -0.46(-0.93%)
Nov 16, 2021 50.20 50.36 48.92 49.20 9,255,781 -1.28(-2.54%)
Nov 15, 2021 50.20 50.83 50.07 50.48 6,491,775 +0.65(+1.30%)
Nov 12, 2021 51.35 51.41 49.28 49.83 10,277,124 -1.51(-2.94%)
Nov 11, 2021 51.57 52.15 51.31 51.34 5,864,519 -0.43(-0.83%)
Nov 10, 2021 51.93 51.77 7,148,799 -1.04(-1.97%)
Nov 09, 2021 52.91 53.10 51.66 52.81 7,613,072 -0.30(-0.56%)
Nov 08, 2021 53.87 54.52 52.81 53.11 14,907,278 +0.40(+0.76%)
Nov 05, 2021 52.39 52.87 50.88 52.71 21,551,776 +3.57(+7.26%)
Nov 04, 2021 49.29 49.47 48.38 49.14 8,650,492 +0.09(+0.18%)
Nov 03, 2021 47.78 49.23 47.19 49.05 11,268,127 +1.07(+2.23%)
Nov 02, 2021 47.92 48.08 47.19 47.98 8,762,515 -0.07(-0.15%)
Nov 01, 2021 46.18 48.15 46.63 48.05 13,560,147 +1.91(+4.14%)
Oct 29, 2021 45.85 46.45 45.48 46.14 9,674,916 +0.13(+0.28%)
Oct 28, 2021 45.99 46.26 45.44 46.01 7,373,588 +0.19(+0.41%)
Oct 27, 2021 47.12 47.43 45.79 45.82 7,889,247 -0.97(-2.07%)
Oct 26, 2021 47.10 46.79 9,336,167 +0.14(+0.30%)
Oct 25, 2021 46.54 46.65 7,491,316 -0.08(-0.17%)
Oct 22, 2021 46.12 47.38 46.73 8,565,759 +0.01(+0.02%)
Oct 21, 2021 46.18 47.18 45.98 46.72 13,241,506 +0.77(+1.68%)
Oct 20, 2021 46.90 46.90 45.58 45.95 19,743,470 -0.27(-0.58%)
Oct 19, 2021 47.20 47.25 46.08 46.22 14,593,977 -0.95(-2.01%)
Oct 18, 2021 47.70 48.13 47.15 47.17 9,121,655 -0.83(-1.73%)
Oct 15, 2021 48.63 49.29 47.94 48.00 8,527,988 +0.09(+0.19%)
Oct 14, 2021 48.33 48.65 47.83 47.91 7,429,773 +0.03(+0.06%)
Oct 13, 2021 49.37 49.41 47.46 47.88 13,264,457 -1.79(-3.60%)
Oct 12, 2021 49.08 50.14 48.67 49.67 7,398,469 +0.49(+1.00%)
Oct 11, 2021 48.75 49.98 48.23 49.18 8,142,509 +0.02(+0.04%)
Oct 08, 2021 49.50 49.65 48.65 49.16 7,349,321 -0.37(-0.75%)
Oct 07, 2021 50.87 50.90 49.21 49.53 10,787,975 -0.69(-1.37%)
Oct 06, 2021 49.85 50.28 49.06 50.22 9,992,102 -0.66(-1.30%)
Oct 05, 2021 51.36 51.86 50.37 50.88 9,823,021 -0.45(-0.88%)
Oct 04, 2021 51.76 52.43 50.98 51.33 13,982,442 -0.01(-0.02%)
Oct 01, 2021 48.90 51.48 48.88 51.34 21,464,914 +3.77(+7.93%)
Sep 30, 2021 48.38 48.40 47.18 47.57 12,002,987 -1.14(-2.34%)
Sep 29, 2021 48.88 49.41 47.78 48.71 9,789,152 +0.03(+0.06%)
Sep 28, 2021 49.02 49.67 48.34 48.68 9,815,151 -0.40(-0.81%)
Sep 27, 2021 49.51 50.56 48.98 49.08 14,086,331 +0.29(+0.59%)
Sep 24, 2021 47.38 48.95 47.38 48.79 12,236,358 +1.32(+2.78%)
Sep 23, 2021 46.18 47.83 46.10 47.47 13,690,759 +1.79(+3.92%)
Sep 22, 2021 44.85 46.29 44.84 45.68 13,774,600 +1.23(+2.77%)
Sep 21, 2021 45.50 46.26 44.28 44.45 12,209,369 -0.82(-1.81%)
Sep 20, 2021 44.76 45.34 43.59 45.27 14,691,867 +0.73(+1.64%)
Sep 17, 2021 44.78 45.50 44.11 44.54 11,743,870 +0.07(+0.16%)
Sep 16, 2021 43.86 45.41 43.85 44.47 12,196,733 +0.61(+1.39%)
Sep 15, 2021 43.65 43.91 43.02 43.86 10,318,888 -0.01(-0.02%)
Sep 14, 2021 44.63 44.93 43.58 43.87 10,757,888 -0.97(-2.16%)
Sep 13, 2021 44.73 45.17 43.57 44.84 14,169,583 +0.49(+1.10%)
Sep 10, 2021 46.82 46.82 44.18 44.35 17,500,706 -2.23(-4.79%)
Sep 09, 2021 45.24 47.74 45.11 46.58 12,870,837 +1.05(+2.31%)
Sep 08, 2021 46.70 47.19 45.42 45.53 9,049,683 -1.04(-2.23%)
Sep 07, 2021 46.02 46.78 45.68 46.57 7,804,202 +0.35(+0.76%)
Sep 03, 2021 46.60 47.35 45.92 46.22 7,710,173 -0.54(-1.15%)
Sep 02, 2021 46.28 47.49 45.87 46.76 9,782,459 +0.57(+1.23%)
Sep 01, 2021 46.75 46.93 45.95 46.19 8,599,710 -0.32(-0.69%)
Aug 31, 2021 45.73 46.83 45.61 46.51 8,883,239 +0.60(+1.31%)
Aug 30, 2021 48.01 48.01 45.71 45.91 11,425,163 -1.80(-3.77%)
Aug 27, 2021 47.17 48.22 47.03 47.71 6,824,283 +0.70(+1.49%)
Aug 26, 2021 47.30 48.02 46.40 47.01 8,600,315 -0.58(-1.22%)
Aug 25, 2021 47.30 47.94 46.54 47.59 9,767,353 +0.47(+1.00%)
Aug 24, 2021 46.34 47.55 46.28 47.12 10,041,052 +1.59(+3.49%)
Aug 23, 2021 44.64 45.62 44.32 45.53 8,261,504 +1.50(+3.41%)
Aug 20, 2021 43.79 44.32 43.48 44.03 9,866,976 +0.10(+0.23%)
Aug 19, 2021 44.77 44.90 43.17 43.93 12,402,988 -1.11(-2.46%)
Aug 18, 2021 45.12 45.99 44.71 45.04 9,453,013 -0.25(-0.55%)
Aug 17, 2021 45.44 45.80 44.52 45.29 9,741,115 -1.01(-2.18%)
Aug 16, 2021 45.62 46.55 45.16 46.30 8,403,951 -0.19(-0.41%)
Aug 13, 2021 47.08 47.38 46.27 46.49 7,572,365 -0.75(-1.59%)
Aug 12, 2021 47.91 48.01 46.55 47.24 9,320,544 -0.97(-2.01%)
Aug 11, 2021 47.14 48.41 46.46 48.21 12,774,158 +0.53(+1.11%)
Aug 10, 2021 46.37 48.24 46.17 47.68 12,537,676 +1.23(+2.65%)
Aug 09, 2021 46.99 47.00 45.53 46.45 13,058,445 -1.17(-2.46%)
Aug 06, 2021 47.72 48.13 46.58 47.62 9,919,257 +0.39(+0.83%)
Aug 05, 2021 45.52 47.66 45.38 47.23 12,639,113 +1.95(+4.31%)
Aug 04, 2021 45.52 46.65 44.90 45.28 12,202,161 -1.26(-2.71%)
Aug 03, 2021 46.12 46.57 44.61 46.54 12,593,049 +0.47(+1.02%)
Aug 02, 2021 46.85 48.23 45.95 46.07 10,982,353 -0.65(-1.39%)
Jul 30, 2021 47.69 48.23 46.49 46.72 12,123,471 -1.77(-3.65%)
Jul 29, 2021 49.58 49.60 48.46 48.49 7,639,226 -0.66(-1.34%)
Jul 28, 2021 49.08 49.51 48.04 49.15 9,766,359 +0.50(+1.03%)
Jul 27, 2021 49.10 49.57 48.09 48.65 10,552,931 -0.81(-1.64%)
Jul 26, 2021 47.50 49.52 47.40 49.46 10,763,417 +1.93(+4.06%)
Jul 23, 2021 48.14 48.48 47.16 47.53 9,491,350 -0.42(-0.88%)
Jul 22, 2021 47.69 48.70 46.80 47.95 12,914,762 -0.15(-0.31%)
Jul 21, 2021 47.12 48.94 46.99 48.10 23,035,512 +1.78(+3.84%)
Jul 20, 2021 43.55 46.46 43.07 46.32 21,873,764 +2.86(+6.58%)
Jul 19, 2021 43.70 44.65 42.56 43.46 26,403,880 -2.55(-5.54%)
Jul 16, 2021 48.45 48.48 45.83 46.01 13,760,750 -1.70(-3.56%)
Jul 15, 2021 47.90 48.63 46.96 47.71 12,322,944 -0.45(-0.93%)
Jul 14, 2021 49.04 49.96 47.87 48.16 14,936,898 -0.34(-0.70%)
Jul 13, 2021 49.76 50.04 48.38 48.50 14,277,718 -2.12(-4.19%)
Jul 12, 2021 50.33 51.02 49.44 50.62 11,554,983 -0.48(-0.94%)
Jul 09, 2021 50.33 51.32 49.97 51.10 9,914,707 +1.44(+2.90%)
Jul 08, 2021 48.89 50.52 48.57 49.66 13,198,892 -0.64(-1.27%)
Jul 07, 2021 51.04 51.87 49.78 50.30 12,708,046 -1.14(-2.22%)
Jul 06, 2021 52.68 53.21 51.02 51.44 10,634,074 -1.33(-2.52%)
Jul 02, 2021 53.17 53.17 52.10 52.77 9,219,858 -0.31(-0.58%)
Jul 01, 2021 52.79 53.76 52.69 53.08 8,572,431 +0.79(+1.51%)
Jun 30, 2021 52.26 52.96 51.87 52.29 9,232,410 +0.14(+0.27%)
Jun 29, 2021 52.66 53.08 52.03 52.15 12,587,312 -0.34(-0.65%)
Jun 28, 2021 53.50 53.51 51.67 52.49 19,090,228 -1.39(-2.58%)
Jun 25, 2021 54.52 54.57 53.72 53.88 12,256,368 -0.46(-0.85%)
Jun 24, 2021 55.11 55.39 53.96 54.34 11,470,625 -0.78(-1.42%)
Jun 23, 2021 55.13 55.49 54.90 55.12 9,953,697 -0.05(-0.09%)
Jun 22, 2021 55.49 55.57 54.10 55.17 9,812,853 -0.52(-0.93%)
Jun 21, 2021 55.24 55.88 54.55 55.69 10,886,318 +0.77(+1.40%)
Jun 18, 2021 53.87 55.38 53.54 54.92 12,490,746 +0.68(+1.25%)
Jun 17, 2021 55.77 56.41 53.48 54.24 12,498,084 -1.36(-2.45%)
Jun 16, 2021 55.18 56.09 54.98 55.60 9,947,515 +0.31(+0.56%)
Jun 15, 2021 55.74 56.02 54.92 55.29 7,536,123 -0.45(-0.81%)
Jun 14, 2021 56.63 57.00 55.54 55.74 8,223,764 -0.78(-1.38%)
Jun 11, 2021 56.16 56.83 56.09 56.52 9,780,474 +0.26(+0.46%)
Jun 10, 2021 57.60 58.07 55.92 56.26 11,656,179 -0.97(-1.69%)
Jun 09, 2021 57.99 58.00 57.17 57.23 8,142,257 -0.50(-0.87%)
Jun 08, 2021 57.90 58.12 56.83 57.73 10,763,220 +0.43(+0.75%)
Jun 07, 2021 57.34 57.97 57.02 57.30 8,911,912 +0.37(+0.65%)
Jun 04, 2021 58.30 58.40 56.72 56.93 13,622,793 -0.80(-1.39%)
Jun 03, 2021 59.60 59.60 57.68 57.73 13,732,770 -2.56(-4.25%)
Jun 02, 2021 60.15 60.59 59.61 60.29 12,078,923 +0.62(+1.04%)
Jun 01, 2021 59.12 60.41 58.96 59.67 14,301,521 +1.32(+2.26%)
May 28, 2021 58.95 59.20 57.95 58.35 14,357,297 -0.78(-1.32%)
May 27, 2021 58.59 59.23 57.87 59.13 12,296,215 +1.12(+1.93%)
May 26, 2021 57.75 58.43 57.23 58.01 11,683,581 +1.03(+1.81%)
May 25, 2021 57.65 59.29 56.78 56.98 23,597,028 +0.84(+1.50%)
May 24, 2021 56.00 56.34 54.92 56.14 9,463,576 +0.84(+1.52%)
May 21, 2021 55.45 55.97 55.12 55.30 10,527,394 +0.21(+0.38%)
May 20, 2021 56.00 56.00 54.21 55.09 12,004,747 -0.70(-1.25%)
May 19, 2021 55.08 56.27 54.48 55.79 15,117,742 -0.58(-1.03%)
May 18, 2021 57.08 57.75 55.95 56.37 13,685,473 -0.20(-0.35%)
May 17, 2021 55.01 56.73 54.26 56.57 17,522,780 +1.29(+2.33%)
May 14, 2021 53.40 55.51 53.29 55.28 14,499,196 +2.85(+5.44%)
May 13, 2021 51.42 52.73 51.07 52.43 13,367,463 +1.42(+2.78%)
May 12, 2021 52.12 53.08 50.90 51.01 12,722,984 -1.69(-3.21%)
May 11, 2021 52.04 53.17 51.20 52.70 15,062,516 -1.33(-2.46%)
May 10, 2021 54.95 55.61 54.00 54.03 10,849,976 -0.70(-1.28%)
May 07, 2021 52.93 54.96 52.69 54.73 11,819,918 +1.68(+3.17%)
May 06, 2021 53.43 53.77 52.10 53.05 10,518,961 -0.22(-0.41%)
May 05, 2021 52.75 53.96 52.44 53.27 11,149,026 +0.47(+0.89%)
May 04, 2021 54.09 54.47 51.73 52.80 13,666,398 -1.66(-3.05%)
May 03, 2021 54.67 54.87 53.61 54.46 9,909,409 +0.06(+0.11%)
Apr 30, 2021 53.22 54.91 53.13 54.40 11,143,900 +0.71(+1.32%)
Apr 29, 2021 54.10 54.32 53.12 53.69 9,796,811 +0.14(+0.26%)
Apr 28, 2021 53.25 54.04 52.97 53.55 11,530,214 +0.07(+0.13%)
Apr 27, 2021 53.78 54.12 53.19 53.48 10,329,047 -0.30(-0.56%)
Apr 26, 2021 54.05 54.47 53.22 53.78 12,345,352 +0.67(+1.26%)
Apr 23, 2021 51.21 53.35 50.64 53.11 13,862,400 +2.08(+4.08%)
Apr 22, 2021 52.34 53.09 50.88 51.03 20,517,060 -0.83(-1.60%)
Apr 21, 2021 49.88 51.89 48.90 51.86 21,073,028 +1.56(+3.10%)
Apr 20, 2021 53.47 53.79 49.47 50.30 44,349,316 -4.69(-8.53%)
Apr 19, 2021 55.79 55.97 54.74 54.99 13,943,269 -0.88(-1.58%)
Apr 16, 2021 56.47 57.15 55.71 55.87 10,620,300 -0.25(-0.45%)
Apr 15, 2021 57.79 57.85 55.57 56.12 12,121,324 -0.80(-1.41%)
Apr 14, 2021 57.46 58.52 56.54 56.92 12,959,172 +0.26(+0.46%)
Apr 13, 2021 54.41 56.86 53.90 56.66 15,341,587 +0.50(+0.89%)
Apr 12, 2021 57.57 57.71 55.29 56.16 18,703,332 -2.27(-3.88%)
Apr 09, 2021 59.02 59.36 57.78 58.43 10,896,000 -1.00(-1.68%)
Apr 08, 2021 59.14 59.47 57.75 59.43 13,652,480 -0.14(-0.24%)
Apr 07, 2021 59.79 61.34 59.19 59.57 13,747,319 +0.09(+0.15%)
Apr 06, 2021 59.88 60.42 58.87 59.48 11,904,416 +0.19(+0.32%)
Apr 05, 2021 59.34 60.89 58.94 59.29 17,159,848 +1.47(+2.54%)
Apr 01, 2021 57.66 58.55 57.28 57.82 10,932,200 +0.28(+0.49%)
Mar 31, 2021 58.00 58.01 57.06 57.54 11,019,309 -0.67(-1.15%)
Mar 30, 2021 56.78 58.50 56.48 58.21 12,668,017 +2.01(+3.58%)
Mar 29, 2021 56.80 57.31 55.41 56.20 12,073,945 -0.63(-1.11%)
Mar 26, 2021 57.09 57.37 55.22 56.83 15,432,400 +0.78(+1.39%)
Mar 25, 2021 52.90 56.29 52.03 56.05 21,482,860 +2.22(+4.12%)
Mar 24, 2021 55.66 56.96 53.78 53.83 17,998,984 -0.53(-0.97%)
Mar 23, 2021 57.11 58.08 53.85 54.36 21,677,328 -3.97(-6.81%)
Mar 22, 2021 59.75 60.20 58.21 58.33 12,915,187 -2.44(-4.02%)
Mar 19, 2021 60.90 60.95 58.64 60.77 19,643,800 -0.05(-0.08%)
Mar 18, 2021 62.17 63.70 60.58 60.82 19,118,548 -1.63(-2.61%)
Mar 17, 2021 59.11 62.56 58.86 62.45 18,311,984 +2.64(+4.41%)
Mar 16, 2021 61.11 61.20 59.21 59.81 18,290,576 -1.13(-1.85%)
Mar 15, 2021 58.25 61.69 57.92 60.94 35,324,792 +4.65(+8.26%)
Mar 12, 2021 54.00 56.44 53.61 56.29 19,762,400 +2.23(+4.13%)
Mar 11, 2021 54.30 55.87 53.37 54.06 17,115,072 +0.14(+0.26%)
Mar 10, 2021 53.40 54.37 52.85 53.92 13,399,627 +0.49(+0.92%)
Mar 09, 2021 53.81 54.15 51.80 53.43 15,262,764 -0.63(-1.17%)
Mar 08, 2021 51.35 54.33 51.34 54.06 17,544,936 +3.54(+7.01%)
Mar 05, 2021 52.65 52.73 46.56 50.52 21,503,100 -1.53(-2.94%)
Mar 04, 2021 54.64 54.85 49.95 52.05 19,811,492 -2.52(-4.62%)
Mar 03, 2021 53.61 55.20 53.28 54.57 18,368,248 +1.36(+2.56%)
Mar 02, 2021 53.66 54.05 52.75 53.21 12,286,412 -0.10(-0.19%)
Mar 01, 2021 55.44 55.93 52.78 53.31 19,474,278 +0.63(+1.20%)
Feb 26, 2021 51.51 53.41 51.20 52.68 18,330,100 +0.90(+1.74%)
Feb 25, 2021 54.85 55.00 50.42 51.78 25,856,752 -3.18(-5.79%)
Feb 24, 2021 51.11 55.87 50.87 54.96 27,435,780 +4.35(+8.60%)
Feb 23, 2021 50.20 51.18 46.96 50.61 20,101,532 +0.91(+1.83%)
Feb 22, 2021 49.26 51.82 48.35 49.70 27,484,008 +1.67(+3.48%)
Feb 19, 2021 45.52 48.36 45.44 48.03 21,112,000 +3.07(+6.83%)
Feb 18, 2021 45.20 45.44 44.30 44.96 10,236,947 -1.12(-2.43%)
Feb 17, 2021 45.41 46.48 44.72 46.08 12,822,573 +0.37(+0.81%)
Feb 16, 2021 45.07 45.81 44.56 45.71 13,923,276 +1.77(+4.04%)
Feb 12, 2021 43.11 44.47 42.90 43.94 8,987,400 +0.50(+1.14%)
Feb 11, 2021 43.64 43.84 42.99 43.44 8,465,449 -0.34(-0.78%)
Feb 10, 2021 43.86 44.22 43.36 43.78 9,730,676 +0.46(+1.06%)
Feb 09, 2021 44.06 44.09 42.82 43.32 11,939,480 -1.03(-2.32%)
Feb 08, 2021 42.50 44.64 42.22 44.35 19,768,968 +2.21(+5.24%)
Feb 05, 2021 42.88 42.94 41.94 42.14 10,764,200 -0.27(-0.64%)
Feb 04, 2021 42.15 42.61 41.84 42.41 13,603,707 +0.37(+0.88%)
Feb 03, 2021 41.02 42.20 40.52 42.04 15,126,715 +1.21(+2.96%)
Feb 02, 2021 40.63 40.90 39.94 40.83 13,090,324 +0.89(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.