NasdaqGS - Nasdaq Real Time Price USD
United Airlines Holdings, Inc. (UAL)
73.33
-3.00
(-3.93%)
At close: May 21 at 4:00:00 PM EDT
73.41
+0.08
+(0.11%)
After hours: May 21 at 7:59:34 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 75.03 | 75.10 | 72.90 | 73.33 | 73.33 | 8,073,205 |
| May 20, 2025 | 78.43 | 78.72 | 75.54 | 76.33 | 76.33 | 8,122,800 |
| May 19, 2025 | 77.91 | 79.64 | 76.70 | 78.62 | 78.62 | 6,226,500 |
| May 16, 2025 | 76.75 | 78.60 | 75.66 | 77.93 | 77.93 | 6,423,700 |
| May 15, 2025 | 78.94 | 79.09 | 76.14 | 76.54 | 76.54 | 9,180,500 |
| May 14, 2025 | 82.64 | 84.18 | 78.95 | 78.99 | 78.99 | 8,704,100 |
| May 13, 2025 | 79.25 | 83.47 | 78.25 | 82.60 | 82.60 | 10,145,800 |
| May 12, 2025 | 82.83 | 84.85 | 78.29 | 78.62 | 78.62 | 12,052,000 |
| May 9, 2025 | 80.08 | 80.67 | 76.48 | 77.27 | 77.27 | 9,062,400 |
| May 8, 2025 | 76.97 | 80.67 | 75.84 | 79.41 | 79.41 | 8,438,600 |
| May 7, 2025 | 74.24 | 76.54 | 74.10 | 75.35 | 75.35 | 6,540,600 |
| May 6, 2025 | 72.90 | 75.06 | 72.82 | 73.52 | 73.52 | 4,304,400 |
| May 5, 2025 | 73.48 | 77.59 | 73.42 | 74.86 | 74.86 | 9,312,700 |
| May 2, 2025 | 71.24 | 75.31 | 71.24 | 74.07 | 74.07 | 8,669,500 |
| May 1, 2025 | 69.85 | 70.53 | 68.88 | 69.16 | 69.16 | 5,638,800 |
| Apr 30, 2025 | 66.44 | 69.15 | 65.66 | 68.82 | 68.82 | 5,916,600 |
| Apr 29, 2025 | 68.46 | 69.90 | 67.82 | 68.93 | 68.93 | 4,891,000 |
| Apr 28, 2025 | 68.68 | 70.57 | 68.28 | 68.84 | 68.84 | 4,957,300 |
| Apr 25, 2025 | 68.32 | 69.53 | 67.54 | 68.20 | 68.20 | 5,626,900 |
| Apr 24, 2025 | 66.66 | 69.48 | 65.85 | 69.05 | 69.05 | 7,018,900 |
| Apr 23, 2025 | 71.47 | 73.44 | 67.88 | 68.03 | 68.03 | 9,318,000 |
| Apr 22, 2025 | 66.47 | 67.32 | 65.26 | 66.97 | 66.97 | 7,298,300 |
| Apr 21, 2025 | 65.09 | 65.60 | 63.23 | 65.30 | 65.30 | 6,827,600 |
| Apr 17, 2025 | 66.95 | 68.28 | 64.75 | 66.30 | 66.30 | 11,261,000 |
| Apr 16, 2025 | 69.64 | 70.74 | 65.33 | 66.99 | 66.99 | 25,222,400 |
| Apr 15, 2025 | 65.65 | 68.25 | 65.65 | 67.00 | 67.00 | 13,050,200 |
| Apr 14, 2025 | 67.47 | 67.54 | 64.28 | 65.69 | 65.69 | 8,048,500 |
| Apr 11, 2025 | 62.77 | 65.86 | 61.52 | 65.60 | 65.60 | 8,608,600 |
| Apr 10, 2025 | 67.13 | 67.71 | 61.02 | 62.75 | 62.75 | 13,494,300 |
| Apr 9, 2025 | 56.24 | 72.47 | 56.00 | 70.83 | 70.83 | 32,971,000 |
| Apr 8, 2025 | 61.83 | 62.28 | 55.18 | 56.15 | 56.15 | 14,253,500 |
| Apr 7, 2025 | 54.91 | 63.00 | 53.36 | 58.77 | 58.77 | 13,643,900 |
| Apr 4, 2025 | 55.89 | 58.87 | 52.00 | 57.67 | 57.67 | 18,036,600 |
| Apr 3, 2025 | 65.43 | 65.64 | 60.03 | 60.23 | 60.23 | 16,694,400 |
| Apr 2, 2025 | 66.16 | 71.43 | 66.16 | 71.37 | 71.37 | 8,199,600 |
| Apr 1, 2025 | 67.45 | 68.33 | 64.69 | 68.20 | 68.20 | 8,526,100 |
| Mar 31, 2025 | 66.97 | 69.72 | 64.11 | 69.05 | 69.05 | 10,653,200 |
| Mar 28, 2025 | 73.43 | 73.57 | 69.64 | 70.23 | 70.23 | 9,321,300 |
| Mar 27, 2025 | 77.20 | 77.41 | 73.25 | 73.53 | 73.53 | 6,829,300 |
| Mar 26, 2025 | 79.09 | 80.05 | 76.97 | 77.87 | 77.87 | 5,403,700 |
| Mar 25, 2025 | 81.00 | 82.54 | 78.79 | 78.90 | 78.90 | 7,809,100 |
| Mar 24, 2025 | 76.65 | 80.34 | 76.65 | 80.22 | 80.22 | 8,778,700 |
| Mar 21, 2025 | 72.79 | 75.45 | 71.56 | 74.87 | 74.87 | 14,826,000 |
| Mar 20, 2025 | 73.29 | 74.58 | 72.75 | 74.04 | 74.04 | 5,208,900 |
| Mar 19, 2025 | 71.34 | 75.91 | 71.11 | 74.43 | 74.43 | 7,434,400 |
| Mar 18, 2025 | 73.00 | 73.60 | 70.62 | 71.34 | 71.34 | 6,657,900 |
| Mar 17, 2025 | 73.56 | 74.76 | 72.80 | 73.92 | 73.92 | 6,291,900 |
| Mar 14, 2025 | 71.07 | 74.28 | 69.86 | 73.67 | 73.67 | 7,533,100 |
| Mar 13, 2025 | 73.15 | 73.31 | 67.70 | 69.90 | 69.90 | 10,942,600 |
| Mar 12, 2025 | 76.80 | 78.36 | 70.51 | 72.46 | 72.46 | 12,740,700 |
| Mar 11, 2025 | 79.58 | 80.25 | 72.85 | 76.06 | 76.06 | 16,605,100 |
| Mar 10, 2025 | 80.17 | 80.17 | 75.45 | 77.62 | 77.62 | 16,427,500 |
| Mar 7, 2025 | 84.51 | 85.00 | 78.08 | 82.88 | 82.88 | 14,860,400 |
| Mar 6, 2025 | 89.28 | 91.12 | 85.74 | 86.27 | 86.27 | 10,059,500 |
| Mar 5, 2025 | 87.03 | 91.76 | 86.10 | 91.27 | 91.27 | 8,828,600 |
| Mar 4, 2025 | 88.49 | 88.98 | 83.67 | 86.21 | 86.21 | 14,248,400 |
| Mar 3, 2025 | 93.84 | 96.44 | 90.13 | 91.67 | 91.67 | 7,589,300 |
| Feb 28, 2025 | 92.73 | 94.85 | 92.19 | 93.81 | 93.81 | 10,687,900 |
| Feb 27, 2025 | 97.00 | 97.80 | 91.58 | 92.17 | 92.17 | 8,157,300 |
| Feb 26, 2025 | 98.41 | 99.99 | 96.92 | 97.40 | 97.40 | 4,763,000 |
| Feb 25, 2025 | 97.95 | 98.32 | 93.75 | 96.58 | 96.58 | 7,572,100 |
| Feb 24, 2025 | 98.34 | 99.05 | 94.89 | 97.77 | 97.77 | 6,555,700 |
| Feb 21, 2025 | 103.00 | 103.88 | 95.36 | 95.89 | 95.89 | 10,968,400 |
| Feb 20, 2025 | 105.63 | 106.50 | 100.02 | 102.49 | 102.49 | 7,012,100 |
| Feb 19, 2025 | 102.53 | 108.82 | 102.37 | 106.51 | 106.51 | 6,768,400 |
| Feb 18, 2025 | 104.16 | 106.46 | 102.71 | 103.25 | 103.25 | 4,774,700 |
| Feb 14, 2025 | 101.48 | 104.59 | 100.58 | 104.26 | 104.26 | 5,208,400 |
| Feb 13, 2025 | 104.26 | 105.20 | 95.98 | 100.89 | 100.89 | 11,303,700 |
| Feb 12, 2025 | 103.71 | 106.81 | 103.32 | 104.18 | 104.18 | 5,840,300 |
| Feb 11, 2025 | 105.75 | 105.75 | 102.10 | 103.31 | 103.31 | 7,287,700 |
| Feb 10, 2025 | 109.10 | 109.11 | 104.93 | 106.08 | 106.08 | 5,292,700 |
| Feb 7, 2025 | 109.56 | 110.07 | 108.40 | 109.00 | 109.00 | 3,649,500 |
| Feb 6, 2025 | 108.85 | 110.25 | 108.18 | 109.15 | 109.15 | 3,431,200 |
| Feb 5, 2025 | 108.39 | 109.10 | 106.54 | 107.82 | 107.82 | 2,856,000 |
| Feb 4, 2025 | 106.62 | 108.90 | 104.43 | 108.67 | 108.67 | 5,948,600 |
| Feb 3, 2025 | 101.96 | 106.30 | 101.32 | 104.83 | 104.83 | 4,597,100 |
| Jan 31, 2025 | 109.63 | 110.32 | 104.86 | 105.84 | 105.84 | 6,136,900 |
| Jan 30, 2025 | 107.10 | 109.77 | 106.53 | 109.40 | 109.40 | 4,033,800 |
| Jan 29, 2025 | 107.07 | 108.86 | 106.52 | 108.26 | 108.26 | 3,873,900 |
| Jan 28, 2025 | 105.83 | 106.72 | 104.33 | 106.34 | 106.34 | 4,700,100 |
| Jan 27, 2025 | 102.64 | 107.95 | 102.00 | 106.74 | 106.74 | 5,934,800 |
| Jan 24, 2025 | 102.81 | 107.95 | 102.27 | 105.00 | 105.00 | 8,645,800 |
| Jan 23, 2025 | 108.80 | 109.21 | 102.86 | 103.00 | 103.00 | 10,416,800 |
| Jan 22, 2025 | 115.85 | 116.00 | 107.00 | 107.97 | 107.97 | 16,086,400 |
| Jan 21, 2025 | 109.30 | 110.80 | 108.13 | 110.52 | 110.52 | 12,720,200 |
| Jan 17, 2025 | 107.02 | 108.47 | 106.00 | 107.38 | 107.38 | 5,178,000 |
| Jan 16, 2025 | 105.40 | 106.70 | 104.38 | 106.11 | 106.11 | 4,381,700 |
| Jan 15, 2025 | 109.15 | 110.15 | 104.80 | 104.96 | 104.96 | 4,721,200 |
| Jan 14, 2025 | 107.29 | 108.14 | 105.60 | 107.67 | 107.67 | 5,973,100 |
| Jan 13, 2025 | 104.48 | 105.13 | 102.18 | 104.71 | 104.71 | 5,859,000 |
| Jan 10, 2025 | 109.47 | 110.92 | 105.80 | 107.11 | 107.11 | 14,330,600 |
| Jan 8, 2025 | 100.01 | 103.90 | 99.40 | 103.72 | 103.72 | 5,458,200 |
| Jan 7, 2025 | 99.00 | 101.71 | 98.14 | 101.21 | 101.21 | 4,995,400 |
| Jan 6, 2025 | 96.95 | 101.30 | 96.37 | 98.57 | 98.57 | 7,051,000 |
| Jan 3, 2025 | 95.40 | 95.73 | 91.78 | 95.67 | 95.67 | 4,154,500 |
| Jan 2, 2025 | 97.29 | 97.92 | 94.45 | 95.43 | 95.43 | 3,429,200 |
| Dec 31, 2024 | 97.82 | 98.25 | 96.03 | 97.10 | 97.10 | 2,816,800 |
| Dec 30, 2024 | 98.31 | 98.97 | 95.30 | 98.21 | 98.21 | 3,886,400 |
| Dec 27, 2024 | 100.44 | 100.55 | 98.18 | 99.65 | 99.65 | 3,156,900 |
| Dec 26, 2024 | 100.15 | 101.28 | 99.95 | 100.87 | 100.87 | 2,226,900 |
| Dec 24, 2024 | 99.35 | 101.29 | 99.06 | 101.16 | 101.16 | 1,968,600 |
| Dec 23, 2024 | 97.50 | 99.55 | 96.25 | 99.48 | 99.48 | 4,135,400 |
| Dec 20, 2024 | 94.52 | 98.28 | 94.34 | 97.40 | 97.40 | 12,239,300 |
| Dec 19, 2024 | 92.75 | 96.18 | 92.73 | 95.56 | 95.56 | 6,619,500 |
| Dec 18, 2024 | 95.10 | 97.48 | 90.17 | 91.47 | 91.47 | 6,252,100 |
| Dec 17, 2024 | 94.97 | 95.33 | 93.65 | 94.99 | 94.99 | 3,436,200 |
| Dec 16, 2024 | 94.53 | 97.10 | 94.20 | 95.48 | 95.48 | 3,775,500 |
| Dec 13, 2024 | 96.12 | 96.67 | 94.92 | 95.11 | 95.11 | 4,163,900 |
| Dec 12, 2024 | 99.77 | 100.18 | 95.87 | 95.97 | 95.97 | 3,349,900 |
| Dec 11, 2024 | 97.19 | 100.25 | 97.19 | 98.96 | 98.96 | 5,416,000 |
| Dec 10, 2024 | 97.58 | 99.42 | 95.29 | 96.53 | 96.53 | 4,124,500 |
| Dec 9, 2024 | 100.24 | 100.89 | 95.38 | 96.02 | 96.02 | 5,627,000 |
| Dec 6, 2024 | 103.84 | 104.00 | 100.05 | 100.28 | 100.28 | 4,292,700 |
| Dec 5, 2024 | 101.33 | 105.09 | 100.87 | 102.44 | 102.44 | 7,567,600 |
| Dec 4, 2024 | 96.86 | 99.29 | 96.86 | 99.25 | 99.25 | 4,413,600 |
| Dec 3, 2024 | 97.35 | 98.03 | 95.64 | 95.79 | 95.79 | 3,575,900 |
| Dec 2, 2024 | 97.29 | 98.32 | 96.81 | 97.44 | 97.44 | 3,468,200 |
| Nov 29, 2024 | 96.36 | 97.43 | 96.14 | 96.83 | 96.83 | 1,522,900 |
| Nov 27, 2024 | 96.51 | 96.95 | 95.08 | 96.35 | 96.35 | 3,145,700 |
| Nov 26, 2024 | 97.75 | 101.60 | 96.48 | 96.51 | 96.51 | 8,317,500 |
| Nov 25, 2024 | 97.22 | 98.00 | 96.14 | 96.83 | 96.83 | 5,097,500 |
| Nov 22, 2024 | 93.93 | 95.54 | 92.08 | 95.24 | 95.24 | 6,529,300 |
| Nov 21, 2024 | 95.00 | 95.99 | 93.71 | 94.40 | 94.40 | 6,127,000 |
| Nov 20, 2024 | 93.65 | 95.00 | 91.24 | 94.63 | 94.63 | 5,298,800 |
| Nov 19, 2024 | 88.87 | 95.19 | 88.60 | 94.26 | 94.26 | 6,887,700 |
| Nov 18, 2024 | 90.95 | 91.12 | 88.90 | 90.38 | 90.38 | 3,952,200 |
| Nov 15, 2024 | 92.25 | 92.71 | 90.56 | 91.17 | 91.17 | 4,470,000 |
| Nov 14, 2024 | 90.75 | 93.33 | 90.60 | 91.16 | 91.16 | 6,063,800 |
| Nov 13, 2024 | 90.07 | 92.28 | 89.14 | 89.78 | 89.78 | 8,040,800 |
| Nov 12, 2024 | 88.41 | 89.24 | 87.06 | 89.13 | 89.13 | 6,054,500 |
| Nov 11, 2024 | 87.86 | 89.60 | 87.34 | 89.43 | 89.43 | 5,674,900 |
| Nov 8, 2024 | 86.00 | 87.87 | 85.60 | 87.51 | 87.51 | 4,604,600 |
| Nov 7, 2024 | 86.58 | 87.84 | 85.36 | 85.43 | 85.43 | 5,314,500 |
| Nov 6, 2024 | 85.00 | 87.84 | 84.30 | 87.58 | 87.58 | 11,592,000 |
| Nov 5, 2024 | 77.26 | 80.09 | 77.26 | 80.03 | 80.03 | 4,601,500 |
| Nov 4, 2024 | 79.87 | 80.29 | 77.14 | 77.25 | 77.25 | 6,452,200 |
| Nov 1, 2024 | 79.19 | 81.35 | 78.79 | 80.46 | 80.46 | 6,762,300 |
| Oct 31, 2024 | 79.70 | 81.05 | 78.12 | 78.26 | 78.26 | 6,907,500 |
| Oct 30, 2024 | 76.67 | 80.82 | 76.67 | 80.42 | 80.42 | 9,568,100 |
| Oct 29, 2024 | 75.39 | 77.62 | 75.15 | 76.93 | 76.93 | 5,086,400 |
| Oct 28, 2024 | 76.58 | 77.94 | 76.07 | 76.09 | 76.09 | 7,411,900 |
| Oct 25, 2024 | 74.90 | 76.08 | 73.94 | 74.64 | 74.64 | 7,836,400 |
| Oct 24, 2024 | 74.42 | 75.41 | 72.92 | 74.51 | 74.51 | 5,887,500 |
| Oct 23, 2024 | 73.87 | 74.44 | 72.89 | 73.45 | 73.45 | 5,074,500 |
| Oct 22, 2024 | 73.80 | 74.72 | 72.57 | 74.49 | 74.49 | 6,626,900 |
| Oct 21, 2024 | 73.25 | 74.97 | 72.57 | 74.00 | 74.00 | 8,063,800 |
| Oct 18, 2024 | 73.87 | 74.95 | 72.90 | 74.15 | 74.15 | 8,399,400 |
| Oct 17, 2024 | 72.00 | 74.56 | 71.59 | 73.33 | 73.33 | 14,729,800 |
| Oct 16, 2024 | 65.40 | 73.65 | 65.11 | 72.02 | 72.02 | 37,212,900 |
| Oct 15, 2024 | 64.18 | 65.02 | 63.50 | 64.05 | 64.05 | 12,808,000 |
| Oct 14, 2024 | 62.33 | 63.81 | 62.06 | 63.53 | 63.53 | 8,236,000 |
| Oct 11, 2024 | 60.00 | 61.93 | 59.71 | 61.80 | 61.80 | 5,656,400 |
| Oct 10, 2024 | 58.43 | 60.64 | 58.39 | 60.26 | 60.26 | 6,757,100 |
| Oct 9, 2024 | 60.40 | 61.04 | 59.08 | 59.43 | 59.43 | 6,537,800 |
| Oct 8, 2024 | 59.68 | 61.62 | 59.53 | 60.01 | 60.01 | 7,092,800 |
| Oct 7, 2024 | 59.00 | 60.38 | 58.54 | 59.18 | 59.18 | 7,501,900 |
| Oct 4, 2024 | 57.94 | 59.44 | 57.37 | 59.22 | 59.22 | 11,169,300 |
| Oct 3, 2024 | 55.60 | 56.21 | 54.93 | 55.62 | 55.62 | 6,866,800 |
| Oct 2, 2024 | 55.35 | 56.05 | 54.64 | 55.74 | 55.74 | 5,372,900 |
| Oct 1, 2024 | 56.87 | 56.95 | 54.73 | 56.13 | 56.13 | 10,449,500 |
| Sep 30, 2024 | 57.75 | 58.39 | 56.71 | 57.06 | 57.06 | 5,288,900 |
| Sep 27, 2024 | 58.98 | 60.23 | 57.95 | 57.99 | 57.99 | 9,393,400 |
| Sep 26, 2024 | 55.58 | 59.38 | 55.49 | 58.85 | 58.85 | 17,688,200 |
| Sep 25, 2024 | 53.58 | 55.14 | 53.58 | 54.11 | 54.11 | 7,416,200 |
| Sep 24, 2024 | 52.43 | 53.65 | 52.13 | 53.63 | 53.63 | 4,546,500 |
| Sep 23, 2024 | 52.17 | 52.54 | 51.44 | 52.36 | 52.36 | 4,181,300 |
| Sep 20, 2024 | 52.48 | 52.90 | 51.94 | 52.17 | 52.17 | 6,514,200 |
| Sep 19, 2024 | 54.06 | 54.24 | 52.34 | 52.59 | 52.59 | 6,547,200 |
| Sep 18, 2024 | 52.74 | 54.43 | 52.59 | 52.96 | 52.96 | 7,461,700 |
| Sep 17, 2024 | 52.00 | 53.75 | 51.90 | 52.64 | 52.64 | 8,701,200 |
| Sep 16, 2024 | 50.38 | 51.44 | 50.31 | 51.34 | 51.34 | 5,642,000 |
| Sep 13, 2024 | 50.10 | 51.24 | 49.89 | 50.22 | 50.22 | 9,699,900 |
| Sep 12, 2024 | 49.78 | 50.80 | 47.46 | 49.65 | 49.65 | 10,378,000 |
| Sep 11, 2024 | 48.42 | 48.62 | 47.52 | 48.47 | 48.47 | 5,569,600 |
| Sep 10, 2024 | 49.00 | 49.04 | 47.01 | 48.42 | 48.42 | 6,060,700 |
| Sep 9, 2024 | 46.67 | 48.98 | 46.58 | 48.75 | 48.75 | 9,955,600 |
| Sep 6, 2024 | 44.98 | 46.19 | 44.85 | 46.01 | 46.01 | 7,922,000 |
| Sep 5, 2024 | 44.60 | 46.51 | 44.57 | 45.12 | 45.12 | 9,230,900 |
| Sep 4, 2024 | 43.80 | 44.42 | 43.80 | 44.17 | 44.17 | 4,078,500 |
| Sep 3, 2024 | 43.63 | 44.15 | 43.52 | 43.87 | 43.87 | 5,853,500 |
| Aug 30, 2024 | 43.18 | 44.16 | 42.87 | 44.04 | 44.04 | 6,621,200 |
| Aug 29, 2024 | 41.63 | 43.24 | 41.63 | 42.64 | 42.64 | 6,369,400 |
| Aug 28, 2024 | 42.05 | 42.18 | 40.96 | 41.33 | 41.33 | 6,637,000 |
| Aug 27, 2024 | 42.85 | 42.90 | 42.07 | 42.14 | 42.14 | 3,849,600 |
| Aug 26, 2024 | 43.45 | 43.66 | 42.74 | 42.78 | 42.78 | 3,410,900 |
| Aug 23, 2024 | 41.74 | 43.35 | 41.58 | 43.32 | 43.32 | 7,150,200 |
| Aug 22, 2024 | 42.20 | 42.67 | 41.38 | 41.44 | 41.44 | 5,009,700 |
| Aug 21, 2024 | 42.00 | 42.29 | 41.77 | 41.99 | 41.99 | 3,824,000 |
| Aug 20, 2024 | 42.32 | 42.41 | 41.53 | 41.76 | 41.76 | 4,292,000 |
| Aug 19, 2024 | 42.45 | 42.63 | 41.95 | 42.35 | 42.35 | 4,494,700 |
| Aug 16, 2024 | 42.51 | 42.58 | 41.32 | 42.07 | 42.07 | 6,888,000 |
| Aug 15, 2024 | 41.30 | 43.23 | 41.22 | 42.66 | 42.66 | 8,669,200 |
| Aug 14, 2024 | 41.11 | 41.28 | 40.13 | 40.24 | 40.24 | 6,224,400 |
| Aug 13, 2024 | 40.52 | 41.19 | 40.36 | 40.92 | 40.92 | 4,280,700 |
| Aug 12, 2024 | 41.01 | 41.29 | 40.36 | 40.42 | 40.42 | 6,282,200 |
| Aug 9, 2024 | 41.18 | 41.66 | 40.77 | 41.46 | 41.46 | 5,716,900 |
| Aug 8, 2024 | 39.12 | 41.35 | 39.11 | 41.18 | 41.18 | 6,197,700 |
| Aug 7, 2024 | 39.52 | 40.42 | 38.65 | 38.76 | 38.76 | 6,100,100 |
| Aug 6, 2024 | 38.35 | 39.74 | 38.05 | 38.80 | 38.80 | 7,717,900 |
| Aug 5, 2024 | 37.14 | 39.26 | 37.02 | 37.88 | 37.88 | 11,159,200 |
| Aug 2, 2024 | 41.53 | 41.60 | 39.77 | 40.19 | 40.19 | 11,832,500 |
| Aug 1, 2024 | 45.76 | 45.87 | 42.06 | 42.38 | 42.38 | 12,654,200 |
| Jul 31, 2024 | 46.62 | 46.87 | 45.11 | 45.42 | 45.42 | 7,480,500 |
| Jul 30, 2024 | 47.03 | 47.97 | 46.38 | 46.61 | 46.61 | 6,802,200 |
| Jul 29, 2024 | 47.37 | 47.38 | 46.39 | 46.76 | 46.76 | 5,171,900 |
| Jul 26, 2024 | 47.46 | 47.49 | 46.39 | 47.37 | 47.37 | 5,867,100 |
| Jul 25, 2024 | 45.95 | 47.70 | 45.64 | 46.72 | 46.72 | 9,091,300 |
| Jul 24, 2024 | 48.34 | 48.34 | 45.83 | 46.02 | 46.02 | 6,996,100 |
| Jul 23, 2024 | 47.99 | 48.89 | 47.86 | 48.22 | 48.22 | 6,682,500 |
| Jul 22, 2024 | 47.24 | 48.76 | 46.63 | 48.19 | 48.19 | 8,876,300 |
| Jul 19, 2024 | 45.90 | 48.31 | 44.95 | 47.93 | 47.93 | 9,601,200 |
| Jul 18, 2024 | 47.91 | 49.67 | 46.07 | 46.39 | 46.39 | 20,945,200 |
| Jul 17, 2024 | 46.76 | 47.54 | 46.54 | 46.94 | 46.94 | 14,554,700 |
| Jul 16, 2024 | 44.25 | 47.11 | 44.25 | 47.07 | 47.07 | 9,821,100 |
| Jul 15, 2024 | 44.71 | 44.99 | 44.12 | 44.32 | 44.32 | 6,330,100 |
| Jul 12, 2024 | 45.39 | 45.80 | 44.55 | 44.72 | 44.72 | 8,991,200 |
| Jul 11, 2024 | 44.75 | 45.72 | 43.73 | 45.64 | 45.64 | 14,185,500 |
| Jul 10, 2024 | 47.62 | 47.62 | 46.88 | 47.15 | 47.15 | 6,847,900 |
| Jul 9, 2024 | 46.97 | 47.71 | 46.66 | 47.20 | 47.20 | 4,658,300 |
| Jul 8, 2024 | 47.56 | 47.73 | 46.71 | 46.82 | 46.82 | 4,774,700 |
| Jul 5, 2024 | 48.30 | 48.47 | 46.52 | 47.00 | 47.00 | 7,251,900 |
| Jul 3, 2024 | 48.43 | 48.82 | 48.10 | 48.51 | 48.51 | 2,875,000 |
| Jul 2, 2024 | 48.37 | 48.49 | 47.81 | 48.20 | 48.20 | 4,879,300 |
| Jul 1, 2024 | 48.72 | 49.16 | 47.99 | 48.33 | 48.33 | 4,213,100 |
| Jun 28, 2024 | 48.25 | 48.88 | 48.02 | 48.66 | 48.66 | 5,293,900 |
| Jun 27, 2024 | 47.95 | 48.53 | 47.45 | 48.20 | 48.20 | 4,649,700 |
| Jun 26, 2024 | 47.90 | 48.59 | 46.75 | 48.07 | 48.07 | 6,387,300 |
| Jun 25, 2024 | 49.16 | 49.85 | 48.50 | 48.52 | 48.52 | 5,750,500 |
| Jun 24, 2024 | 48.39 | 49.83 | 48.26 | 49.18 | 49.18 | 5,554,500 |
| Jun 21, 2024 | 48.71 | 48.71 | 47.77 | 48.18 | 48.18 | 11,116,700 |
| Jun 20, 2024 | 49.39 | 49.98 | 48.70 | 48.90 | 48.90 | 5,801,700 |
| Jun 18, 2024 | 50.32 | 50.67 | 49.45 | 49.58 | 49.58 | 5,051,300 |
| Jun 17, 2024 | 49.68 | 50.62 | 49.40 | 50.36 | 50.36 | 4,999,800 |
| Jun 14, 2024 | 50.99 | 51.11 | 48.46 | 49.69 | 49.69 | 10,772,400 |
| Jun 13, 2024 | 52.86 | 52.86 | 51.06 | 52.07 | 52.07 | 5,466,200 |
| Jun 12, 2024 | 52.85 | 54.13 | 52.50 | 52.93 | 52.93 | 7,595,200 |
| Jun 11, 2024 | 52.66 | 52.84 | 51.85 | 52.05 | 52.05 | 4,621,000 |
| Jun 10, 2024 | 52.54 | 53.48 | 52.28 | 53.03 | 53.03 | 3,521,200 |
| Jun 7, 2024 | 52.72 | 53.34 | 52.61 | 53.00 | 53.00 | 4,695,400 |
| Jun 6, 2024 | 53.31 | 55.12 | 53.03 | 53.30 | 53.30 | 8,653,300 |
| Jun 5, 2024 | 52.11 | 53.68 | 51.38 | 52.91 | 52.91 | 8,902,900 |
| Jun 4, 2024 | 52.64 | 54.02 | 51.73 | 52.34 | 52.34 | 8,538,800 |
| Jun 3, 2024 | 53.50 | 54.60 | 52.22 | 52.72 | 52.72 | 8,790,600 |
| May 31, 2024 | 51.82 | 53.11 | 51.65 | 52.99 | 52.99 | 7,740,900 |
| May 30, 2024 | 51.96 | 52.12 | 51.16 | 51.34 | 51.34 | 5,399,400 |
| May 29, 2024 | 49.48 | 51.92 | 48.27 | 51.83 | 51.83 | 12,342,100 |
| May 28, 2024 | 51.85 | 51.93 | 50.43 | 50.64 | 50.64 | 4,741,600 |
| May 24, 2024 | 51.91 | 52.30 | 51.26 | 51.73 | 51.73 | 3,488,200 |
| May 23, 2024 | 52.63 | 52.68 | 51.40 | 51.76 | 51.76 | 4,764,300 |
| May 22, 2024 | 52.88 | 53.40 | 52.21 | 52.42 | 52.42 | 4,725,000 |
Related Tickers
DAL Delta Air Lines, Inc.
48.27
-3.42%
AAL American Airlines Group Inc.
11.24
-3.52%
LUV Southwest Airlines Co.
31.76
-2.28%
JBLU JetBlue Airways Corporation
4.8500
-5.27%
ALK Alaska Air Group, Inc.
49.77
-4.98%
AC.TO Air Canada
18.36
-2.29%
RYAAY Ryanair Holdings plc
55.05
+1.77%
ULCC Frontier Group Holdings, Inc.
3.7300
-7.44%
ALGT Allegiant Travel Company
51.46
-7.13%
SKYW SkyWest, Inc.
98.34
-2.30%