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 (%)
Feb 28, 2020 62.85 64.88 60.83 61.59 9,957,900 -3.35(-5.16%)
Feb 27, 2020 62.90 69.02 61.20 64.94 10,246,922 -1.59(-2.39%)
Feb 26, 2020 71.75 71.91 65.89 66.53 9,363,901 -4.04(-5.72%)
Feb 25, 2020 75.76 76.18 70.32 70.57 8,074,601 -4.90(-6.49%)
Feb 24, 2020 75.08 76.02 73.65 75.47 6,286,542 -2.54(-3.26%)
Feb 21, 2020 79.40 79.40 77.32 78.01 4,545,000 -1.90(-2.38%)
Feb 20, 2020 79.30 81.67 79.30 79.91 2,893,774 +0.49(+0.62%)
Feb 19, 2020 80.94 80.94 79.19 79.42 3,349,360 -0.82(-1.02%)
Feb 18, 2020 79.00 80.63 78.65 80.24 4,183,448 +0.69(+0.87%)
Feb 14, 2020 81.02 81.44 79.40 79.55 3,119,600 -1.44(-1.78%)
Feb 13, 2020 81.00 81.74 80.37 80.99 2,998,828 -1.21(-1.47%)
Feb 12, 2020 81.08 82.60 81.00 82.20 2,906,155 +1.67(+2.07%)
Feb 11, 2020 80.02 81.45 79.94 80.53 2,763,577 +1.06(+1.33%)
Feb 10, 2020 78.95 79.61 77.78 79.47 3,492,673 -0.01(-0.01%)
Feb 07, 2020 80.00 80.24 78.65 79.48 3,129,700 -1.02(-1.27%)
Feb 06, 2020 82.40 82.72 79.79 80.50 5,217,876 -1.35(-1.65%)
Feb 05, 2020 80.76 82.36 80.05 81.85 6,993,704 +2.96(+3.75%)
Feb 04, 2020 76.64 79.53 76.50 78.89 6,420,359 +3.98(+5.31%)
Feb 03, 2020 75.49 77.12 74.88 74.91 3,950,566 +0.11(+0.15%)
Jan 31, 2020 77.17 77.29 74.52 74.80 5,196,500 -2.95(-3.79%)
Jan 30, 2020 74.66 77.98 74.44 77.75 5,898,018 +2.54(+3.38%)
Jan 29, 2020 77.40 77.49 75.01 75.21 5,508,171 -1.84(-2.39%)
Jan 28, 2020 78.25 78.47 77.00 77.05 7,561,545 -0.58(-0.75%)
Jan 27, 2020 78.00 78.46 76.55 77.63 8,669,047 -4.27(-5.21%)
Jan 24, 2020 84.31 84.73 80.28 81.90 6,869,700 -2.98(-3.51%)
Jan 23, 2020 83.00 85.17 81.06 84.88 6,194,250 +1.54(+1.85%)
Jan 22, 2020 86.75 87.57 83.15 83.34 8,449,665 -2.45(-2.86%)
Jan 21, 2020 87.88 88.00 84.57 85.79 9,538,446 -3.91(-4.36%)
Jan 17, 2020 89.80 90.10 88.96 89.70 4,221,200 +0.16(+0.18%)
Jan 16, 2020 88.79 89.71 88.78 89.54 2,427,500 +1.25(+1.42%)
Jan 15, 2020 87.61 88.80 87.25 88.29 1,878,934 +0.44(+0.50%)
Jan 14, 2020 88.17 89.64 87.71 87.85 3,243,540 +0.96(+1.10%)
Jan 13, 2020 87.31 87.67 86.70 86.89 2,707,560 -0.42(-0.48%)
Jan 10, 2020 88.04 88.26 86.97 87.31 2,035,600 -0.64(-0.73%)
Jan 09, 2020 87.72 88.72 87.50 87.95 2,252,191 +0.65(+0.74%)
Jan 08, 2020 86.90 88.45 86.30 87.30 4,152,489 +0.53(+0.61%)
Jan 07, 2020 87.41 88.16 86.74 86.77 2,581,583 -0.93(-1.06%)
Jan 06, 2020 86.72 88.07 86.65 87.70 2,652,748 -0.20(-0.23%)
Jan 03, 2020 86.80 88.16 86.26 87.90 3,562,900 -1.84(-2.05%)
Jan 02, 2020 89.57 90.57 89.11 89.74 2,770,216 +1.65(+1.87%)
Dec 31, 2019 87.71 88.46 87.71 88.09 2,073,700 +0.13(+0.15%)
Dec 30, 2019 88.51 88.86 87.51 87.96 1,799,897 -0.41(-0.46%)
Dec 27, 2019 89.31 89.39 88.01 88.37 1,402,000 -0.89(-1.00%)
Dec 26, 2019 89.30 89.72 88.80 89.26 1,039,744 +0.11(+0.12%)
Dec 24, 2019 89.46 89.63 88.66 89.15 771,100 -0.29(-0.32%)
Dec 23, 2019 89.72 90.10 89.28 89.44 1,905,920 +0.16(+0.18%)
Dec 20, 2019 89.37 89.90 89.05 89.28 3,026,400 +0.06(+0.07%)
Dec 19, 2019 89.28 89.78 89.05 89.22 2,172,531 +0.38(+0.43%)
Dec 18, 2019 89.50 89.98 88.36 88.84 1,876,903 -0.52(-0.58%)
Dec 17, 2019 88.57 89.99 88.35 89.36 2,218,406 +0.73(+0.82%)
Dec 16, 2019 87.95 89.46 87.95 88.63 2,090,200 +1.05(+1.20%)
Dec 13, 2019 88.20 89.43 87.42 87.58 1,972,800 -0.89(-1.01%)
Dec 12, 2019 87.70 89.90 87.32 88.47 2,903,581 +1.45(+1.67%)
Dec 11, 2019 86.47 87.15 86.08 87.02 2,418,182 +0.51(+0.59%)
Dec 10, 2019 87.58 87.92 86.36 86.51 1,994,789 -1.10(-1.26%)
Dec 09, 2019 88.49 88.58 87.30 87.61 2,160,862 -0.97(-1.10%)
Dec 06, 2019 88.79 89.50 88.55 88.58 1,485,300 +0.72(+0.82%)
Dec 05, 2019 89.10 89.33 87.60 87.86 1,959,655 -0.31(-0.35%)
Dec 04, 2019 89.16 89.81 88.13 88.17 2,072,411 -0.70(-0.79%)
Dec 03, 2019 90.60 90.78 88.50 88.87 3,393,023 -2.76(-3.01%)
Dec 02, 2019 93.00 93.62 91.44 91.63 1,941,642 -1.17(-1.26%)
Nov 29, 2019 92.80 93.49 92.51 92.80 905,800 -0.25(-0.27%)
Nov 27, 2019 93.06 93.67 92.77 93.05 1,602,100 +0.29(+0.31%)
Nov 26, 2019 92.48 92.92 92.02 92.76 2,042,411 +0.24(+0.26%)
Nov 25, 2019 92.11 93.13 91.55 92.52 1,941,650 +0.74(+0.81%)
Nov 22, 2019 91.10 91.94 90.94 91.78 1,440,300 +0.81(+0.89%)
Nov 21, 2019 91.88 92.11 90.77 90.97 1,630,923 -0.73(-0.80%)
Nov 20, 2019 92.75 93.46 90.85 91.70 3,133,859 -1.59(-1.70%)
Nov 19, 2019 93.13 93.72 92.42 93.29 1,606,437 +0.52(+0.56%)
Nov 18, 2019 92.45 92.79 91.45 92.77 1,808,656 +0.26(+0.28%)
Nov 15, 2019 93.00 93.50 92.32 92.51 1,552,700 -0.01(-0.01%)
Nov 14, 2019 92.75 92.95 91.90 92.52 1,051,765 +0.10(+0.11%)
Nov 13, 2019 92.62 92.98 92.04 92.42 1,863,305 -0.30(-0.32%)
Nov 12, 2019 93.44 93.88 92.66 92.72 1,542,014 -0.81(-0.87%)
Nov 11, 2019 92.85 93.82 92.67 93.53 1,127,088 +0.09(+0.10%)
Nov 08, 2019 93.81 93.86 92.61 93.44 914,900 -0.36(-0.38%)
Nov 07, 2019 94.00 95.16 93.56 93.80 3,014,104 +0.46(+0.49%)
Nov 06, 2019 93.42 93.60 92.58 93.34 1,179,340 +0.22(+0.24%)
Nov 05, 2019 92.63 93.62 92.46 93.12 2,623,950 +0.73(+0.79%)
Nov 04, 2019 92.31 92.96 92.03 92.39 1,905,931 +0.74(+0.81%)
Nov 01, 2019 91.65 92.52 91.29 91.65 2,248,300 +0.81(+0.89%)
Oct 31, 2019 91.12 91.40 90.41 90.84 1,997,503 -0.83(-0.91%)
Oct 30, 2019 91.05 91.89 90.41 91.67 1,694,758 +0.64(+0.70%)
Oct 29, 2019 91.88 92.38 90.90 91.03 1,552,535 -1.16(-1.26%)
Oct 28, 2019 91.83 92.80 91.78 92.19 1,840,518 +0.55(+0.60%)
Oct 25, 2019 89.68 91.84 89.67 91.64 2,218,400 +1.83(+2.04%)
Oct 24, 2019 90.59 91.51 89.22 89.81 2,294,769 -0.09(-0.10%)
Oct 23, 2019 89.65 90.17 88.95 89.90 1,644,482 +0.19(+0.21%)
Oct 22, 2019 90.68 91.05 89.62 89.71 2,033,340 -1.07(-1.18%)
Oct 21, 2019 90.49 91.50 90.49 90.78 2,066,314 +0.70(+0.77%)
Oct 18, 2019 89.43 90.75 89.33 90.08 2,722,600 +0.62(+0.70%)
Oct 17, 2019 90.20 90.41 88.93 89.46 2,492,924 -0.24(-0.27%)
Oct 16, 2019 89.35 90.84 88.22 89.70 6,804,786 +1.82(+2.07%)
Oct 15, 2019 87.28 88.66 86.68 87.88 4,734,605 +0.91(+1.05%)
Oct 14, 2019 87.11 87.15 86.24 86.97 3,457,230 -0.18(-0.21%)
Oct 11, 2019 88.52 89.13 87.12 87.15 2,461,100 -0.19(-0.22%)
Oct 10, 2019 85.39 87.76 84.73 87.34 2,830,522 +0.89(+1.03%)
Oct 09, 2019 85.74 87.51 85.73 86.45 3,163,009 +1.76(+2.08%)
Oct 08, 2019 84.25 86.12 83.90 84.69 2,575,541 -0.16(-0.19%)
Oct 07, 2019 83.61 85.26 83.61 84.85 2,124,385 +0.56(+0.66%)
Oct 04, 2019 83.53 84.47 83.12 84.29 1,957,900 +1.02(+1.22%)
Oct 03, 2019 83.61 83.61 80.87 83.27 2,768,483 -0.42(-0.50%)
Oct 02, 2019 86.00 86.85 82.06 83.69 4,346,907 -4.15(-4.72%)
Oct 01, 2019 89.15 90.19 87.23 87.84 2,429,747 -0.57(-0.64%)
Sep 30, 2019 88.75 88.98 87.91 88.41 1,959,398 +0.27(+0.31%)
Sep 27, 2019 88.85 90.30 87.82 88.14 1,668,200 -0.31(-0.35%)
Sep 26, 2019 89.38 89.55 87.77 88.45 1,306,010 -0.72(-0.81%)
Sep 25, 2019 88.24 89.88 88.24 89.17 1,744,254 +0.87(+0.99%)
Sep 24, 2019 88.97 89.20 87.51 88.30 1,563,720 +0.09(+0.10%)
Sep 23, 2019 88.62 88.88 87.42 88.21 3,178,752 -0.88(-0.99%)
Sep 20, 2019 89.47 90.05 88.92 89.09 2,764,300 -0.33(-0.37%)
Sep 19, 2019 90.35 90.62 89.18 89.42 2,367,602 -0.81(-0.90%)
Sep 18, 2019 89.70 90.29 88.94 90.23 2,174,822 +0.25(+0.28%)
Sep 17, 2019 89.38 91.26 88.79 89.98 3,635,129 +1.22(+1.37%)
Sep 16, 2019 88.30 90.13 88.17 88.76 3,438,050 -2.59(-2.84%)
Sep 13, 2019 90.41 91.84 89.75 91.35 3,000,700 +1.97(+2.20%)
Sep 12, 2019 88.68 89.83 88.55 89.38 2,724,658 +1.00(+1.13%)
Sep 11, 2019 87.62 88.87 87.17 88.38 2,431,520 +0.82(+0.94%)
Sep 10, 2019 87.20 87.79 86.61 87.56 1,711,943 +0.23(+0.26%)
Sep 09, 2019 86.49 87.73 85.91 87.33 2,123,125 +1.03(+1.19%)
Sep 06, 2019 86.37 87.44 86.20 86.30 2,345,100 +0.46(+0.54%)
Sep 05, 2019 84.69 86.87 84.69 85.84 2,968,888 +1.93(+2.30%)
Sep 04, 2019 83.00 84.86 83.00 83.91 2,739,635 +0.76(+0.91%)
Sep 03, 2019 83.64 83.76 82.25 83.15 2,350,081 -1.16(-1.38%)
Aug 30, 2019 85.20 85.68 84.09 84.31 1,929,400 -0.38(-0.45%)
Aug 29, 2019 83.23 85.13 83.23 84.69 4,085,102 +2.24(+2.72%)
Aug 28, 2019 81.52 82.99 81.17 82.45 2,299,537 +0.51(+0.62%)
Aug 27, 2019 84.28 84.70 81.75 81.94 2,213,751 -1.64(-1.96%)
Aug 26, 2019 83.42 83.63 82.45 83.58 1,851,387 +1.05(+1.27%)
Aug 23, 2019 85.06 85.65 82.22 82.53 3,674,600 -3.03(-3.54%)
Aug 22, 2019 85.30 85.87 84.69 85.56 1,310,135 +0.27(+0.32%)
Aug 21, 2019 84.67 85.67 84.63 85.29 1,672,641 +1.26(+1.50%)
Aug 20, 2019 83.65 84.43 83.21 84.03 1,495,009 +0.14(+0.17%)
Aug 19, 2019 84.02 84.93 83.81 83.89 2,268,781 +0.95(+1.15%)
Aug 16, 2019 82.25 83.31 81.84 82.94 2,294,200 +1.32(+1.62%)
Aug 15, 2019 82.04 82.23 80.83 81.62 3,236,384 -0.33(-0.40%)
Aug 14, 2019 83.05 83.58 80.78 81.95 3,250,683 -2.61(-3.09%)
Aug 13, 2019 84.15 86.28 83.53 84.56 2,669,290 -0.15(-0.18%)
Aug 12, 2019 86.24 86.24 83.95 84.71 2,185,046 -2.27(-2.61%)
Aug 09, 2019 87.46 87.83 86.10 86.98 2,078,700 -0.65(-0.74%)
Aug 08, 2019 86.71 87.98 86.59 87.63 1,419,870 +1.15(+1.33%)
Aug 07, 2019 84.72 86.96 84.03 86.48 2,380,052 +1.02(+1.19%)
Aug 06, 2019 85.91 86.57 84.97 85.46 2,369,853 -0.13(-0.15%)
Aug 05, 2019 88.88 88.88 84.80 85.59 3,721,837 -3.84(-4.29%)
Aug 02, 2019 90.01 90.25 88.83 89.43 2,281,800 -1.06(-1.17%)
Aug 01, 2019 92.03 93.04 89.73 90.49 2,518,736 -1.42(-1.54%)
Jul 31, 2019 93.56 93.82 91.48 91.91 2,125,262 -2.02(-2.15%)
Jul 30, 2019 92.83 93.97 92.48 93.93 1,717,369 +0.49(+0.52%)
Jul 29, 2019 93.44 94.05 93.13 93.44 1,957,136 +0.08(+0.09%)
Jul 26, 2019 94.02 94.44 93.23 93.36 1,684,800 -0.57(-0.61%)
Jul 25, 2019 94.19 95.11 92.96 93.93 3,196,204 -1.18(-1.24%)
Jul 24, 2019 94.91 95.46 94.24 95.11 2,344,366 +0.18(+0.19%)
Jul 23, 2019 94.14 94.98 93.75 94.93 2,105,148 +1.10(+1.17%)
Jul 22, 2019 94.07 95.06 93.77 93.83 2,305,149 +0.00(+0.00%)
Jul 19, 2019 95.38 96.03 93.54 93.83 3,361,100 -1.45(-1.52%)
Jul 18, 2019 94.32 95.48 93.88 95.28 3,300,545 +0.50(+0.53%)
Jul 17, 2019 94.03 95.25 92.34 94.78 6,018,961 +0.86(+0.92%)
Jul 16, 2019 91.81 94.50 91.80 93.92 4,694,676 +2.60(+2.85%)
Jul 15, 2019 91.60 92.43 91.15 91.32 2,387,235 +0.09(+0.10%)
Jul 12, 2019 89.70 91.52 89.62 91.23 2,895,000 +1.75(+1.96%)
Jul 11, 2019 89.51 90.60 89.00 89.48 2,262,280 -0.03(-0.03%)
Jul 10, 2019 90.31 91.07 88.92 89.51 2,395,319 +0.05(+0.06%)
Jul 09, 2019 90.38 90.93 89.21 89.46 3,912,700 -1.21(-1.33%)
Jul 08, 2019 90.16 91.48 90.10 90.67 2,514,925 +0.08(+0.09%)
Jul 05, 2019 90.39 90.95 89.07 90.59 3,227,600 -0.08(-0.09%)
Jul 03, 2019 89.14 91.08 89.14 90.67 1,647,100 +1.80(+2.03%)
Jul 02, 2019 89.21 90.00 87.95 88.87 2,236,683 +0.99(+1.13%)
Jul 01, 2019 88.84 89.72 87.77 87.88 4,017,249 +0.33(+0.38%)
Jun 28, 2019 86.66 87.74 86.66 87.55 3,025,300 +1.12(+1.30%)
Jun 27, 2019 85.65 86.86 85.13 86.43 1,394,847 +1.10(+1.29%)
Jun 26, 2019 85.38 85.81 84.75 85.33 2,034,693 +0.27(+0.32%)
Jun 25, 2019 86.63 87.23 84.81 85.06 2,480,874 -1.49(-1.72%)
Jun 24, 2019 86.78 87.11 86.06 86.55 1,507,828 -0.17(-0.20%)
Jun 21, 2019 86.31 88.16 86.31 86.72 2,461,900 -0.42(-0.48%)
Jun 20, 2019 89.32 89.41 85.89 87.14 3,261,860 -1.52(-1.71%)
Jun 19, 2019 87.76 88.88 87.14 88.66 2,091,617 +1.26(+1.44%)
Jun 18, 2019 87.42 88.66 87.11 87.40 1,694,109 +0.63(+0.73%)
Jun 17, 2019 87.27 87.56 86.31 86.77 1,820,598 -0.35(-0.40%)
Jun 14, 2019 87.07 87.91 86.01 87.12 1,652,500 +0.01(+0.01%)
Jun 13, 2019 84.05 87.74 84.05 87.11 3,864,850 +3.32(+3.96%)
Jun 12, 2019 82.86 84.29 82.84 83.79 1,999,942 +1.02(+1.23%)
Jun 11, 2019 83.34 83.78 82.07 82.77 1,894,357 +0.10(+0.12%)
Jun 10, 2019 83.62 84.54 82.57 82.67 1,697,764 -0.60(-0.72%)
Jun 07, 2019 83.09 84.85 83.09 83.27 1,475,800 +0.31(+0.37%)
Jun 06, 2019 83.14 84.01 81.93 82.96 2,390,184 +1.11(+1.36%)
Jun 05, 2019 80.94 81.98 80.49 81.85 2,002,536 +1.33(+1.65%)
Jun 04, 2019 78.86 80.67 78.55 80.52 3,026,503 +2.80(+3.60%)
Jun 03, 2019 77.38 78.73 77.35 77.72 2,065,458 +0.07(+0.09%)
May 31, 2019 78.52 79.52 77.40 77.65 3,554,100 -1.82(-2.29%)
May 30, 2019 79.29 80.40 79.04 79.47 1,528,853 +0.22(+0.28%)
May 29, 2019 79.50 79.53 78.10 79.25 3,133,154 -0.56(-0.70%)
May 28, 2019 80.50 80.79 79.66 79.81 2,242,085 -0.98(-1.21%)
May 24, 2019 81.25 81.75 80.47 80.79 2,266,300 -0.12(-0.15%)
May 23, 2019 81.30 81.96 79.77 80.91 2,231,069 -0.97(-1.18%)
May 22, 2019 82.40 83.00 81.70 81.88 1,505,804 -1.09(-1.31%)
May 21, 2019 82.50 83.36 82.42 82.97 2,162,609 +1.23(+1.50%)
May 20, 2019 81.39 82.48 81.00 81.74 2,355,452 +0.24(+0.29%)
May 17, 2019 82.13 82.47 81.23 81.50 2,857,800 -1.08(-1.31%)
May 16, 2019 82.42 83.65 82.05 82.58 1,803,328 +0.23(+0.28%)
May 15, 2019 82.40 83.27 81.33 82.35 2,371,011 -1.10(-1.32%)
May 14, 2019 82.26 83.77 81.93 83.45 1,928,510 +1.38(+1.68%)
May 13, 2019 83.03 83.19 81.44 82.07 3,908,145 -2.72(-3.21%)
May 10, 2019 83.50 85.19 80.99 84.79 2,841,800 +0.67(+0.80%)
May 09, 2019 83.84 84.15 81.81 84.12 2,329,400 -0.52(-0.61%)
May 08, 2019 85.25 86.09 84.25 84.64 1,900,461 -1.04(-1.21%)
May 07, 2019 86.75 86.76 84.62 85.68 2,400,047 -2.11(-2.40%)
May 06, 2019 87.14 88.03 86.52 87.79 1,620,399 -0.71(-0.80%)
May 03, 2019 88.50 89.06 88.27 88.50 1,164,900 +0.19(+0.22%)
May 02, 2019 88.06 89.29 88.01 88.31 1,868,571 +0.37(+0.42%)
May 01, 2019 89.06 89.71 87.78 87.94 2,239,578 -0.92(-1.04%)
Apr 30, 2019 89.66 90.16 88.64 88.86 2,688,182 -0.75(-0.84%)
Apr 29, 2019 88.02 89.88 88.02 89.61 2,561,940 +1.67(+1.90%)
Apr 26, 2019 86.56 88.43 86.49 87.94 1,544,800 +1.08(+1.24%)
Apr 25, 2019 87.57 89.15 86.67 86.86 2,152,812 -1.17(-1.33%)
Apr 24, 2019 88.10 88.96 87.61 88.03 2,049,891 +0.06(+0.07%)
Apr 23, 2019 87.49 88.50 87.26 87.97 2,220,784 +0.41(+0.47%)
Apr 22, 2019 87.77 88.55 87.15 87.56 2,060,637 -0.72(-0.82%)
Apr 18, 2019 89.67 89.81 87.46 88.28 3,508,200 -0.96(-1.08%)
Apr 17, 2019 87.94 89.73 87.29 89.24 6,419,626 +4.07(+4.78%)
Apr 16, 2019 84.81 85.67 84.39 85.17 3,743,905 +0.65(+0.77%)
Apr 15, 2019 85.31 85.43 84.08 84.52 2,323,947 -0.97(-1.13%)
Apr 12, 2019 86.19 86.50 85.30 85.49 4,507,800 -0.26(-0.30%)
Apr 11, 2019 84.56 86.42 84.56 85.75 2,570,204 +1.23(+1.46%)
Apr 10, 2019 85.33 85.55 83.61 84.52 3,547,327 +0.27(+0.32%)
Apr 09, 2019 84.09 84.64 83.46 84.25 2,016,715 -0.33(-0.39%)
Apr 08, 2019 84.60 85.12 83.80 84.58 1,853,037 -0.33(-0.39%)
Apr 05, 2019 84.95 85.75 84.52 84.91 3,018,000 +0.27(+0.32%)
Apr 04, 2019 84.51 85.27 83.54 84.64 1,748,396 +0.44(+0.52%)
Apr 03, 2019 83.25 84.92 83.10 84.20 4,047,947 +1.43(+1.73%)
Apr 02, 2019 83.19 85.10 82.34 82.77 3,795,126 +1.90(+2.35%)
Apr 01, 2019 80.21 81.69 79.56 80.87 2,752,683 +1.09(+1.37%)
Mar 29, 2019 79.05 80.05 78.58 79.78 2,449,900 +1.18(+1.50%)
Mar 28, 2019 78.99 79.29 77.78 78.60 1,563,094 +0.07(+0.09%)
Mar 27, 2019 77.54 79.57 77.50 78.53 2,371,493 +1.03(+1.33%)
Mar 26, 2019 78.46 78.82 77.02 77.50 3,061,255 -0.62(-0.79%)
Mar 25, 2019 79.68 80.01 78.09 78.12 4,731,381 -1.51(-1.90%)
Mar 22, 2019 80.64 80.77 78.75 79.63 3,160,000 -1.37(-1.69%)
Mar 21, 2019 80.29 81.46 79.69 81.00 2,330,493 +1.17(+1.47%)
Mar 20, 2019 81.18 81.40 79.79 79.83 4,660,882 -1.51(-1.86%)
Mar 19, 2019 80.93 81.86 80.75 81.34 2,390,447 +0.61(+0.76%)
Mar 18, 2019 81.39 81.74 80.50 80.73 2,780,498 -0.96(-1.18%)
Mar 15, 2019 81.76 82.48 81.38 81.69 4,860,500 +0.20(+0.25%)
Mar 14, 2019 81.20 82.06 81.09 81.49 1,816,214 +0.28(+0.34%)
Mar 13, 2019 80.50 81.40 79.88 81.21 3,450,325 +1.36(+1.70%)
Mar 12, 2019 82.67 82.91 79.59 79.85 6,054,955 -2.53(-3.07%)
Mar 11, 2019 81.94 82.53 81.74 82.38 5,140,479 -0.02(-0.02%)
Mar 08, 2019 81.99 82.90 81.62 82.40 2,316,800 -0.21(-0.25%)
Mar 07, 2019 83.98 84.20 81.95 82.61 4,565,662 -1.72(-2.04%)
Mar 06, 2019 84.89 85.68 84.26 84.33 2,544,106 -0.72(-0.85%)
Mar 05, 2019 84.64 85.72 83.82 85.05 2,796,253 +0.74(+0.88%)
Mar 04, 2019 87.10 87.24 83.27 84.31 4,093,899 -2.61(-3.00%)
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.