United Airlines Holdings Inc (NQ: UAL )

53.05 -0.22 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,159,847 +1.47(+2.54%)
Apr 01, 2021 57.66 58.54 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 21,482,861 +2.22(+4.12%)
Mar 24, 2021 55.66 56.96 53.78 53.83 17,998,983 -0.53(-0.97%)
Mar 23, 2021 57.11 58.08 53.85 54.36 21,677,327 -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 18,311,985 +2.64(+4.41%)
Mar 16, 2021 61.11 61.20 59.21 59.81 18,290,575 -1.13(-1.85%)
Mar 15, 2021 58.25 61.69 57.92 60.94 35,324,794 +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 17,115,073 +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 17,544,935 +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 19,811,491 -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 27,435,531 +4.35(+8.60%)
Feb 23, 2021 50.20 51.18 46.96 50.61 20,101,533 +0.91(+1.83%)
Feb 22, 2021 49.26 51.82 48.35 49.70 27,484,009 +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 19,768,967 +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%)
Feb 01, 2021 40.35 40.41 39.17 39.94 13,109,241 -0.05(-0.13%)
Jan 29, 2021 42.21 42.50 39.77 39.99 24,192,500 -2.56(-6.02%)
Jan 28, 2021 42.83 44.20 41.62 42.55 22,141,653 +1.64(+4.01%)
Jan 27, 2021 40.74 41.65 40.31 40.91 15,244,358 -0.34(-0.82%)
Jan 26, 2021 40.80 41.39 40.56 41.25 13,371,645 +0.87(+2.15%)
Jan 25, 2021 41.54 41.73 39.90 40.38 20,251,692 -1.76(-4.18%)
Jan 22, 2021 41.95 42.29 41.61 42.14 13,544,900 -0.45(-1.06%)
Jan 21, 2021 43.80 43.98 41.72 42.59 32,156,113 -2.59(-5.73%)
Jan 20, 2021 45.04 45.65 44.41 45.18 11,332,436 +0.43(+0.96%)
Jan 19, 2021 44.60 44.90 43.77 44.75 9,682,051 +0.86(+1.96%)
Jan 15, 2021 45.85 45.98 43.88 43.89 13,211,500 -2.40(-5.18%)
Jan 14, 2021 45.32 46.80 45.32 46.29 16,252,330 +1.86(+4.19%)
Jan 13, 2021 44.17 44.64 43.44 44.43 11,349,358 +0.35(+0.79%)
Jan 12, 2021 42.81 44.17 42.46 44.08 9,040,858 +1.38(+3.23%)
Jan 11, 2021 42.67 43.26 42.25 42.70 8,973,228 -0.59(-1.36%)
Jan 08, 2021 43.58 44.00 43.02 43.29 9,215,300 -0.33(-0.76%)
Jan 07, 2021 43.80 44.84 43.61 43.62 9,581,845 +0.08(+0.18%)
Jan 06, 2021 43.60 44.28 42.86 43.54 12,277,017 +0.14(+0.32%)
Jan 05, 2021 41.58 43.60 41.50 43.40 12,244,918 +1.77(+4.25%)
Jan 04, 2021 43.68 43.70 41.43 41.63 14,691,601 -1.62(-3.75%)
Dec 31, 2020 43.25 43.25 43.25 9,454,209 -1.40(-3.14%)
Dec 30, 2020 43.63 44.76 43.46 44.65 9,454,209 +0.91(+2.08%)
Dec 29, 2020 44.45 44.65 43.55 43.74 9,911,113 -0.18(-0.41%)
Dec 28, 2020 44.03 44.63 43.75 43.92 13,662,283 +0.66(+1.53%)
Dec 24, 2020 44.40 44.42 43.01 43.26 7,230,600 -0.85(-1.93%)
Dec 23, 2020 43.10 44.69 43.08 44.11 15,267,772 +1.14(+2.65%)
Dec 22, 2020 44.65 44.79 42.43 42.97 16,519,202 -1.09(-2.47%)
Dec 21, 2020 43.35 44.42 42.63 44.06 21,849,798 -0.68(-1.52%)
Dec 18, 2020 45.75 45.95 44.56 44.74 16,333,200 -1.14(-2.48%)
Dec 17, 2020 46.30 46.40 45.46 45.88 13,750,228 -0.12(-0.26%)
Dec 16, 2020 46.50 46.91 45.55 46.00 17,338,447 -1.46(-3.08%)
Dec 15, 2020 47.19 47.56 45.80 47.46 16,803,737 +0.74(+1.58%)
Dec 14, 2020 49.60 49.65 46.70 46.72 15,686,419 -1.64(-3.39%)
Dec 11, 2020 49.15 49.89 47.64 48.36 14,770,600 -1.28(-2.58%)
Dec 10, 2020 46.74 49.71 46.60 49.64 18,846,044 +1.62(+3.37%)
Dec 09, 2020 49.84 50.09 46.73 48.02 23,276,177 -1.02(-2.08%)
Dec 08, 2020 49.02 50.40 48.72 49.04 17,731,978 -0.16(-0.33%)
Dec 07, 2020 49.28 50.35 48.71 49.20 22,310,618 -0.04(-0.08%)
Dec 04, 2020 50.49 51.31 48.77 49.24 26,300,600 -0.67(-1.34%)
Dec 03, 2020 47.67 50.97 47.66 49.91 32,499,726 +3.18(+6.81%)
Dec 02, 2020 45.10 46.73 44.52 46.73 17,669,122 +1.41(+3.11%)
Dec 01, 2020 45.83 46.57 45.23 45.32 18,812,002 +0.27(+0.60%)
Nov 30, 2020 46.47 46.50 44.20 45.05 23,348,781 -0.25(-0.55%)
Nov 27, 2020 46.20 46.76 45.14 45.30 14,103,800 -0.34(-0.74%)
Nov 25, 2020 44.49 45.91 43.65 45.64 24,250,700 +0.68(+1.51%)
Nov 24, 2020 42.71 45.00 42.45 44.96 29,663,656 +4.03(+9.85%)
Nov 23, 2020 40.17 41.18 40.05 40.93 21,545,675 +1.03(+2.58%)
Nov 20, 2020 40.71 40.97 39.67 39.90 15,604,600 -1.04(-2.54%)
Nov 19, 2020 41.00 41.44 40.19 40.94 18,432,712 -0.11(-0.27%)
Nov 18, 2020 41.49 42.89 41.05 41.05 22,432,011 +0.45(+1.11%)
Nov 17, 2020 40.00 41.10 39.58 40.60 19,634,125 -0.40(-0.98%)
Nov 16, 2020 42.18 42.78 40.05 41.00 28,624,928 +2.01(+5.16%)
Nov 13, 2020 37.24 39.10 37.08 38.99 20,034,600 +2.14(+5.81%)
Nov 12, 2020 37.45 38.71 36.56 36.85 23,506,456 -1.66(-4.31%)
Nov 11, 2020 40.07 40.16 38.19 38.51 20,030,330 -1.54(-3.85%)
Nov 10, 2020 40.45 41.63 39.48 40.05 26,549,214 -1.27(-3.07%)
Nov 09, 2020 41.90 44.06 39.13 41.32 60,838,862 +6.64(+19.15%)
Nov 06, 2020 34.90 35.15 34.20 34.68 13,194,100 -0.67(-1.90%)
Nov 05, 2020 33.70 35.46 33.57 35.35 16,119,409 +2.01(+6.03%)
Nov 04, 2020 34.00 34.25 32.96 33.34 14,783,514 -0.68(-2.00%)
Nov 03, 2020 34.32 34.68 33.76 34.02 16,264,234 +0.24(+0.71%)
Nov 02, 2020 34.08 34.10 32.95 33.78 13,891,008 -0.08(-0.24%)
Oct 30, 2020 33.15 34.02 32.83 33.86 18,795,300 +0.29(+0.86%)
Oct 29, 2020 32.63 33.75 32.43 33.57 17,237,942 +0.97(+2.98%)
Oct 28, 2020 33.11 33.66 32.16 32.60 21,807,667 -1.57(-4.59%)
Oct 27, 2020 35.11 35.65 34.15 34.17 17,563,486 -1.17(-3.31%)
Oct 26, 2020 37.37 37.40 34.67 35.34 25,909,234 -2.67(-7.02%)
Oct 23, 2020 37.10 38.10 36.52 38.01 20,690,200 +0.77(+2.07%)
Oct 22, 2020 35.90 37.45 35.65 37.24 24,731,765 +1.70(+4.78%)
Oct 21, 2020 35.91 36.14 35.21 35.54 16,071,209 -0.52(-1.44%)
Oct 20, 2020 36.16 36.59 35.20 36.06 22,566,293 +0.56(+1.58%)
Oct 19, 2020 34.45 36.55 34.44 35.50 33,076,884 +1.34(+3.92%)
Oct 16, 2020 34.31 34.58 33.81 34.16 16,210,000 -0.09(-0.26%)
Oct 15, 2020 35.18 35.38 33.64 34.25 23,615,649 -1.36(-3.82%)
Oct 14, 2020 35.26 36.33 35.17 35.61 15,017,152 +0.35(+0.99%)
Oct 13, 2020 35.67 35.95 35.22 35.26 17,292,300 -1.12(-3.08%)
Oct 12, 2020 36.70 36.99 36.26 36.38 20,191,050 -0.74(-1.99%)
Oct 09, 2020 37.05 37.80 36.27 37.12 25,311,700 +0.12(+0.32%)
Oct 08, 2020 37.16 37.69 35.85 37.00 28,288,809 +0.62(+1.70%)
Oct 07, 2020 36.51 37.22 35.88 36.38 27,633,869 +1.50(+4.30%)
Oct 06, 2020 36.73 37.09 34.84 34.88 28,684,444 -1.32(-3.65%)
Oct 05, 2020 36.43 36.58 35.42 36.20 18,018,111 +0.19(+0.53%)
Oct 02, 2020 33.36 36.77 33.27 36.01 35,080,900 +0.83(+2.36%)
Oct 01, 2020 35.23 35.49 34.57 35.18 18,939,848 +0.43(+1.24%)
Sep 30, 2020 34.95 36.22 34.54 34.75 29,417,548 +0.24(+0.70%)
Sep 29, 2020 35.55 35.61 34.24 34.51 25,005,414 -1.43(-3.98%)
Sep 28, 2020 35.32 36.90 34.66 35.94 34,793,277 +1.74(+5.09%)
Sep 25, 2020 32.56 34.27 32.49 34.20 21,461,100 +1.46(+4.46%)
Sep 24, 2020 32.78 33.40 31.22 32.74 24,628,124 -0.34(-1.03%)
Sep 23, 2020 34.28 35.05 33.05 33.08 21,525,466 -0.99(-2.91%)
Sep 22, 2020 34.15 34.65 33.56 34.07 16,690,159 +0.28(+0.83%)
Sep 21, 2020 35.40 35.47 33.18 33.79 29,886,344 -3.18(-8.60%)
Sep 18, 2020 38.16 38.34 36.68 36.97 32,772,700 -1.38(-3.60%)
Sep 17, 2020 37.69 39.28 37.14 38.35 31,325,494 +0.05(+0.13%)
Sep 16, 2020 36.90 38.90 36.36 38.30 33,274,611 +1.40(+3.79%)
Sep 15, 2020 36.84 37.88 36.38 36.90 21,357,650 +0.16(+0.44%)
Sep 14, 2020 36.30 36.88 35.84 36.74 18,928,655 +0.67(+1.86%)
Sep 11, 2020 36.63 36.80 35.48 36.07 19,198,700 -0.38(-1.04%)
Sep 10, 2020 36.35 37.33 36.18 36.45 24,901,924 +0.42(+1.17%)
Sep 09, 2020 36.90 37.08 35.59 36.03 25,373,899 -1.25(-3.35%)
Sep 08, 2020 37.30 38.48 36.48 37.28 33,167,166 -0.93(-2.43%)
Sep 04, 2020 38.15 38.74 36.46 38.21 33,121,500 +1.42(+3.86%)
Sep 03, 2020 37.13 39.77 36.14 36.79 53,889,410 -0.10(-0.27%)
Sep 02, 2020 36.10 37.10 35.21 36.89 26,595,299 +0.88(+2.44%)
Sep 01, 2020 35.25 37.24 34.95 36.01 29,742,436 +0.01(+0.03%)
Aug 31, 2020 37.25 37.44 35.73 36.00 27,095,194 -1.34(-3.59%)
Aug 28, 2020 37.14 37.44 35.89 37.34 35,228,900 +1.12(+3.09%)
Aug 27, 2020 35.50 37.99 35.18 36.22 50,991,091 +1.97(+5.75%)
Aug 26, 2020 35.26 35.51 34.11 34.25 23,370,514 -0.97(-2.75%)
Aug 25, 2020 36.44 36.94 34.48 35.22 39,734,959 -1.10(-3.03%)
Aug 24, 2020 33.67 36.39 33.20 36.32 50,451,371 +3.28(+9.93%)
Aug 21, 2020 33.80 34.44 32.98 33.04 22,730,300 -1.01(-2.97%)
Aug 20, 2020 33.92 34.39 33.20 34.05 28,183,831 -0.39(-1.13%)
Aug 19, 2020 34.36 36.56 34.13 34.44 40,566,662 +0.46(+1.35%)
Aug 18, 2020 34.39 34.88 33.58 33.98 19,054,727 -0.42(-1.22%)
Aug 17, 2020 36.21 36.30 34.36 34.40 22,556,758 -1.78(-4.92%)
Aug 14, 2020 35.35 36.57 35.20 36.18 28,384,100 +0.37(+1.03%)
Aug 13, 2020 35.74 37.52 35.52 35.81 35,441,681 -0.59(-1.62%)
Aug 12, 2020 37.55 37.74 35.47 36.40 34,994,337 -0.43(-1.17%)
Aug 11, 2020 39.64 39.86 36.66 36.83 56,505,294 -0.71(-1.89%)
Aug 10, 2020 34.65 37.55 34.64 37.54 48,826,401 +3.21(+9.35%)
Aug 07, 2020 33.90 34.42 33.45 34.33 30,394,400 -0.07(-0.20%)
Aug 06, 2020 34.25 35.03 33.23 34.40 51,226,832 +0.67(+1.99%)
Aug 05, 2020 33.31 34.57 32.17 33.73 49,045,600 +1.01(+3.09%)
Aug 04, 2020 32.01 33.70 32.01 32.72 29,964,225 +0.85(+2.67%)
Aug 03, 2020 31.03 32.28 30.32 31.87 35,192,937 +0.49(+1.56%)
Jul 31, 2020 31.69 31.77 30.69 31.38 29,612,000 -0.36(-1.13%)
Jul 30, 2020 32.03 32.28 31.55 31.74 31,511,201 -0.83(-2.55%)
Jul 29, 2020 33.61 34.15 32.22 32.57 31,105,650 -0.89(-2.66%)
Jul 28, 2020 32.27 34.04 32.27 33.46 41,610,500 +0.89(+2.73%)
Jul 27, 2020 32.89 33.66 32.05 32.57 33,032,477 -0.31(-0.94%)
Jul 24, 2020 32.88 33.69 32.47 32.88 38,446,600 -0.35(-1.05%)
Jul 23, 2020 31.35 35.13 30.95 33.23 82,218,775 +1.56(+4.93%)
Jul 22, 2020 32.82 33.26 31.63 31.67 48,158,423 -1.40(-4.23%)
Jul 21, 2020 32.64 33.78 32.46 33.07 45,812,431 +0.74(+2.29%)
Jul 20, 2020 33.90 34.39 32.18 32.33 36,492,100 -1.59(-4.69%)
Jul 17, 2020 34.27 34.98 33.48 33.92 37,397,500 -0.57(-1.65%)
Jul 16, 2020 34.60 35.38 33.88 34.49 53,272,406 -1.88(-5.17%)
Jul 15, 2020 34.13 36.78 33.16 36.37 84,641,008 +4.63(+14.59%)
Jul 14, 2020 30.70 32.32 30.42 31.74 43,986,331 -0.02(-0.06%)
Jul 13, 2020 33.23 33.37 31.01 31.76 56,516,338 -0.91(-2.79%)
Jul 10, 2020 29.38 32.90 29.23 32.67 80,475,500 +2.50(+8.29%)
Jul 09, 2020 32.00 32.49 29.96 30.17 53,074,732 -2.16(-6.68%)
Jul 08, 2020 31.62 33.03 31.32 32.33 55,814,476 -0.24(-0.74%)
Jul 07, 2020 34.07 34.12 32.35 32.57 47,228,019 -2.64(-7.50%)
Jul 06, 2020 34.76 35.41 33.52 35.21 46,442,098 +1.07(+3.13%)
Jul 02, 2020 35.88 36.08 33.95 34.14 53,576,600 -0.31(-0.90%)
Jul 01, 2020 36.92 38.37 34.03 34.45 87,755,612 -0.16(-0.46%)
Jun 30, 2020 34.60 35.36 33.23 34.61 54,356,906 -0.66(-1.87%)
Jun 29, 2020 33.20 35.50 31.81 35.27 64,806,948 +2.38(+7.24%)
Jun 26, 2020 34.50 34.61 32.00 32.89 58,993,300 -1.80(-5.19%)
Jun 25, 2020 31.35 34.76 31.03 34.69 72,371,806 +1.62(+4.90%)
Jun 24, 2020 34.68 35.23 32.62 33.07 65,308,056 -3.01(-8.34%)
Jun 23, 2020 36.56 36.88 34.37 36.08 63,444,312 -0.46(-1.26%)
Jun 22, 2020 35.18 37.10 35.00 36.54 65,153,119 -0.30(-0.81%)
Jun 19, 2020 39.94 40.26 35.76 36.84 101,013,800 -2.50(-6.35%)
Jun 18, 2020 37.65 40.20 37.50 39.34 64,682,281 +0.09(+0.23%)
Jun 17, 2020 39.09 39.77 38.22 39.25 59,922,194 -0.96(-2.39%)
Jun 16, 2020 42.51 42.75 39.52 40.21 70,926,256 +1.21(+3.10%)
Jun 15, 2020 36.04 39.87 35.51 39.00 102,086,355 -0.66(-1.66%)
Jun 12, 2020 37.51 39.68 36.15 39.66 98,882,600 +6.34(+19.03%)
Jun 11, 2020 33.26 36.38 32.22 33.32 104,491,502 -6.40(-16.11%)
Jun 10, 2020 42.04 42.60 38.30 39.72 104,826,875 -4.92(-11.02%)
Jun 09, 2020 45.00 46.10 41.50 44.64 79,428,531 -4.05(-8.32%)
Jun 08, 2020 45.86 48.85 44.57 48.69 89,673,406 +6.29(+14.82%)
Jun 05, 2020 48.95 48.95 41.26 42.40 135,585,000 +3.31(+8.45%)
Jun 04, 2020 35.77 39.85 34.14 39.10 142,578,125 +5.45(+16.20%)
Jun 03, 2020 30.75 33.90 30.39 33.65 85,157,212 +3.74(+12.50%)
Jun 02, 2020 30.12 30.92 29.31 29.91 47,393,569 +0.45(+1.53%)
Jun 01, 2020 28.19 30.29 27.95 29.46 57,463,919 +1.42(+5.06%)
May 29, 2020 27.11 28.88 26.65 28.04 64,483,600 -0.85(-2.94%)
May 28, 2020 30.00 30.00 28.53 28.89 57,211,731 -1.80(-5.87%)
May 27, 2020 32.25 32.75 28.53 30.69 89,190,097 +1.15(+3.89%)
May 26, 2020 27.48 29.88 27.45 29.54 88,124,550 +4.14(+16.30%)
May 22, 2020 26.38 26.58 24.67 25.40 45,062,000 -0.42(-1.63%)
May 21, 2020 25.09 26.58 25.00 25.82 53,585,837 +0.91(+3.65%)
May 20, 2020 24.38 25.39 24.30 24.91 56,131,833 +1.23(+5.19%)
May 19, 2020 25.62 25.67 23.33 23.68 81,337,994 -0.45(-1.86%)
May 18, 2020 21.79 24.26 21.46 24.13 72,755,125 +4.21(+21.13%)
May 15, 2020 19.67 20.96 19.28 19.92 39,807,900 -0.38(-1.87%)
May 14, 2020 19.72 20.43 18.18 20.30 74,048,175 -0.41(-1.98%)
May 13, 2020 22.51 22.64 20.33 20.71 58,968,350 -2.05(-9.01%)
May 12, 2020 23.95 24.46 22.74 22.76 40,360,619 -1.21(-5.05%)
May 11, 2020 24.50 24.64 23.46 23.97 47,429,078 -1.45(-5.70%)
May 08, 2020 23.58 25.44 23.32 25.42 55,613,200 +2.67(+11.74%)
May 07, 2020 22.96 24.45 22.45 22.75 44,104,844 -0.16(-0.70%)
May 06, 2020 23.96 24.35 22.39 22.91 43,314,894 -1.21(-5.02%)
May 05, 2020 26.04 26.35 23.98 24.12 35,614,697 -1.14(-4.51%)
May 04, 2020 23.91 25.56 22.76 25.26 63,086,312 -1.36(-5.11%)
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.