Skip to main content

United Airlines Holdings Inc (NQ: UAL )

78.26 -2.16 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 46.62 46.87 45.11 45.42 7,475,728 -1.19(-2.55%)
Jul 30, 2024 47.03 47.97 46.38 46.61 6,801,955 -0.15(-0.32%)
Jul 29, 2024 47.37 47.38 46.39 46.76 5,170,399 -0.61(-1.29%)
Jul 26, 2024 47.46 47.48 46.39 47.37 5,867,066 +0.65(+1.39%)
Jul 25, 2024 45.95 47.70 45.64 46.72 9,087,952 +0.70(+1.52%)
Jul 24, 2024 48.34 48.34 45.83 46.02 6,994,666 -2.20(-4.56%)
Jul 23, 2024 47.99 48.88 47.86 48.22 6,682,305 +0.03(+0.06%)
Jul 22, 2024 47.24 48.76 46.63 48.19 8,875,491 +0.26(+0.54%)
Jul 19, 2024 45.90 48.31 44.95 47.93 9,601,181 +1.54(+3.32%)
Jul 18, 2024 47.91 49.67 46.07 46.39 20,944,572 -0.55(-1.17%)
Jul 17, 2024 46.76 47.54 46.54 46.94 14,519,137 -0.13(-0.28%)
Jul 16, 2024 44.25 47.11 44.25 47.07 9,811,140 +2.75(+6.20%)
Jul 15, 2024 44.71 44.99 44.12 44.32 6,326,871 -0.40(-0.89%)
Jul 12, 2024 45.39 45.80 44.55 44.72 8,991,217 -0.92(-2.02%)
Jul 11, 2024 44.75 45.72 43.73 45.64 14,189,333 -1.51(-3.20%)
Jul 10, 2024 47.62 47.62 46.88 47.15 6,845,941 -0.05(-0.11%)
Jul 09, 2024 46.97 47.71 46.66 47.20 4,659,032 +0.38(+0.81%)
Jul 08, 2024 47.56 47.73 46.71 46.82 4,771,950 -0.18(-0.38%)
Jul 05, 2024 48.30 48.47 46.52 47.00 7,251,931 -1.51(-3.11%)
Jul 03, 2024 48.43 48.82 48.10 48.51 2,874,959 +0.31(+0.64%)
Jul 02, 2024 48.37 48.49 47.81 48.20 4,876,606 -0.13(-0.27%)
Jul 01, 2024 48.72 49.16 47.99 48.33 4,212,303 -0.33(-0.68%)
Jun 28, 2024 48.25 48.88 48.02 48.66 5,293,885 +0.46(+0.95%)
Jun 27, 2024 47.95 48.53 47.45 48.20 4,647,098 +0.13(+0.27%)
Jun 26, 2024 47.90 48.59 46.75 48.07 6,384,277 -0.45(-0.93%)
Jun 25, 2024 49.16 49.85 48.50 48.52 5,750,020 -0.66(-1.34%)
Jun 24, 2024 48.39 49.83 48.26 49.18 5,552,329 +1.00(+2.08%)
Jun 21, 2024 48.71 48.71 47.77 48.18 11,124,518 -0.72(-1.47%)
Jun 20, 2024 49.39 49.98 48.70 48.90 5,799,381 -0.68(-1.37%)
Jun 18, 2024 50.32 50.67 49.45 49.58 5,051,321 -0.78(-1.55%)
Jun 17, 2024 49.68 50.62 49.40 50.36 4,999,088 +0.67(+1.35%)
Jun 14, 2024 50.99 51.11 48.46 49.69 10,772,449 -2.38(-4.57%)
Jun 13, 2024 52.86 52.86 51.06 52.07 5,465,282 -0.86(-1.62%)
Jun 12, 2024 52.85 54.13 52.50 52.93 7,592,625 +0.88(+1.69%)
Jun 11, 2024 52.66 52.84 51.85 52.05 4,620,444 -0.98(-1.85%)
Jun 10, 2024 52.54 53.48 52.28 53.03 3,521,090 +0.03(+0.06%)
Jun 07, 2024 52.72 53.34 52.61 53.00 4,695,653 -0.30(-0.56%)
Jun 06, 2024 53.31 55.12 53.03 53.30 8,652,831 +0.39(+0.74%)
Jun 05, 2024 52.11 53.68 51.38 52.91 8,902,221 +0.57(+1.09%)
Jun 04, 2024 52.64 54.02 51.73 52.34 8,537,802 -0.38(-0.72%)
Jun 03, 2024 53.50 54.60 52.22 52.72 8,790,102 -0.27(-0.51%)
May 31, 2024 51.82 53.10 51.65 52.99 7,740,902 +1.65(+3.21%)
May 30, 2024 51.96 52.12 51.16 51.34 5,395,360 -0.49(-0.95%)
May 29, 2024 49.47 51.92 48.27 51.83 12,341,232 +1.19(+2.35%)
May 28, 2024 51.85 51.93 50.43 50.64 4,747,003 -1.09(-2.11%)
May 24, 2024 51.91 52.30 51.26 51.73 3,489,527 -0.03(-0.06%)
May 23, 2024 52.63 52.68 51.40 51.76 4,763,885 -0.66(-1.26%)
May 22, 2024 52.88 53.40 52.21 52.42 4,723,410 -0.61(-1.15%)
May 21, 2024 54.44 54.60 52.95 53.03 6,763,381 -1.59(-2.91%)
May 20, 2024 54.99 55.27 54.56 54.62 5,517,315 -0.35(-0.64%)
May 17, 2024 55.15 55.84 54.84 54.97 7,157,945 +0.19(+0.35%)
May 16, 2024 55.43 56.17 54.65 54.78 6,891,623 -0.18(-0.33%)
May 15, 2024 55.38 55.39 54.83 54.96 7,516,163 -0.13(-0.24%)
May 14, 2024 54.80 55.22 54.80 55.09 7,653,273 +0.69(+1.27%)
May 13, 2024 53.23 54.68 53.20 54.40 7,625,797 +1.68(+3.19%)
May 10, 2024 52.98 53.37 52.46 52.72 3,534,129 +0.09(+0.17%)
May 09, 2024 52.96 53.17 52.58 52.63 3,540,352 -0.39(-0.74%)
May 08, 2024 53.12 53.50 52.63 53.02 4,976,155 +0.33(+0.63%)
May 07, 2024 53.30 53.35 52.57 52.69 6,193,290 -1.28(-2.37%)
May 06, 2024 51.93 54.06 51.70 53.97 8,712,413 +2.32(+4.49%)
May 03, 2024 52.00 52.75 51.23 51.65 7,315,522 -0.03(-0.06%)
May 02, 2024 51.39 51.81 50.92 51.68 7,455,796 +1.01(+1.99%)
May 01, 2024 51.40 51.51 49.73 50.67 9,730,997 -0.79(-1.54%)
Apr 30, 2024 52.42 52.68 51.41 51.46 7,310,980 -1.51(-2.85%)
Apr 29, 2024 52.80 53.13 52.16 52.97 5,509,027 +0.13(+0.25%)
Apr 26, 2024 53.07 53.51 52.29 52.84 6,905,785 -0.67(-1.25%)
Apr 25, 2024 52.28 53.84 51.32 53.51 8,894,352 +0.84(+1.59%)
Apr 24, 2024 53.69 53.95 52.11 52.67 10,032,273 -1.36(-2.52%)
Apr 23, 2024 53.10 54.67 52.81 54.03 12,718,206 +0.08(+0.15%)
Apr 22, 2024 51.86 54.15 51.53 53.95 16,415,934 +2.57(+5.00%)
Apr 19, 2024 51.19 53.10 50.90 51.38 17,004,822 -0.04(-0.08%)
Apr 18, 2024 49.22 51.88 49.20 51.42 38,715,440 +2.68(+5.50%)
Apr 17, 2024 44.45 49.14 44.11 48.74 67,511,256 +7.24(+17.45%)
Apr 16, 2024 40.80 41.72 40.10 41.50 18,453,312 +0.46(+1.12%)
Apr 15, 2024 42.15 42.83 40.84 41.04 10,471,820 -0.76(-1.82%)
Apr 12, 2024 42.10 42.13 41.08 41.80 11,114,639 -1.24(-2.88%)
Apr 11, 2024 42.30 43.11 42.04 43.04 8,285,775 +0.67(+1.58%)
Apr 10, 2024 44.26 44.75 41.76 42.37 13,795,032 -1.07(-2.46%)
Apr 09, 2024 43.43 43.73 42.97 43.44 6,344,014 +0.13(+0.30%)
Apr 08, 2024 42.72 43.88 42.60 43.31 7,892,251 +0.12(+0.28%)
Apr 05, 2024 43.22 43.50 42.76 43.19 7,514,039 -0.03(-0.07%)
Apr 04, 2024 44.98 45.75 43.18 43.22 9,350,541 -1.40(-3.14%)
Apr 03, 2024 45.50 46.24 44.37 44.62 8,663,962 -1.03(-2.26%)
Apr 02, 2024 46.55 46.55 45.29 45.65 8,149,228 -1.70(-3.59%)
Apr 01, 2024 48.00 48.73 47.32 47.35 8,559,224 -0.53(-1.11%)
Mar 28, 2024 47.18 47.99 47.77 47.88 7,587,841 +0.64(+1.35%)
Mar 27, 2024 45.69 47.48 45.62 47.24 10,955,310 +1.82(+4.01%)
Mar 26, 2024 45.03 45.90 44.85 45.42 8,598,566 +0.53(+1.18%)
Mar 25, 2024 45.05 45.11 43.54 44.89 13,418,237 -1.58(-3.40%)
Mar 22, 2024 46.51 46.79 46.14 46.47 4,994,435 -0.16(-0.34%)
Mar 21, 2024 46.11 46.69 45.93 46.63 5,580,870 +0.65(+1.41%)
Mar 20, 2024 43.64 45.99 43.41 45.98 8,621,905 +2.07(+4.71%)
Mar 19, 2024 43.63 44.06 43.33 43.91 5,181,957 +0.36(+0.83%)
Mar 18, 2024 43.62 43.71 42.50 43.55 5,684,279 -0.07(-0.16%)
Mar 15, 2024 42.79 43.69 42.78 43.62 9,156,520 +0.77(+1.80%)
Mar 14, 2024 42.91 43.00 41.99 42.85 7,286,617 -0.18(-0.43%)
Mar 13, 2024 41.91 43.33 41.86 43.03 7,884,949 +0.86(+2.05%)
Mar 12, 2024 42.67 42.80 40.83 42.17 12,146,500 -0.72(-1.68%)
Mar 11, 2024 42.83 43.07 42.53 42.89 7,368,356 -0.41(-0.95%)
Mar 08, 2024 44.11 44.51 43.23 43.30 7,734,130 -0.82(-1.86%)
Mar 07, 2024 44.09 44.72 44.02 44.12 5,591,468 +0.05(+0.11%)
Mar 06, 2024 44.10 44.83 43.81 44.07 5,926,449 +0.33(+0.75%)
Mar 05, 2024 43.73 44.03 43.41 43.74 6,075,817 -0.40(-0.91%)
Mar 04, 2024 44.59 45.18 43.63 44.14 10,625,888 -0.70(-1.56%)
Mar 01, 2024 45.61 45.73 44.38 44.84 7,289,438 -0.65(-1.43%)
Feb 29, 2024 45.00 45.67 44.93 45.49 6,996,107 +0.73(+1.63%)
Feb 28, 2024 44.43 45.13 44.40 44.76 6,144,545 -0.14(-0.31%)
Feb 27, 2024 45.39 45.52 44.55 44.90 6,905,619 -0.07(-0.16%)
Feb 26, 2024 45.47 46.25 44.97 44.97 6,691,461 -0.54(-1.19%)
Feb 23, 2024 45.11 45.78 44.96 45.51 6,576,117 +0.25(+0.55%)
Feb 22, 2024 44.45 45.88 44.39 45.26 9,322,865 +1.21(+2.75%)
Feb 21, 2024 43.11 44.11 42.89 44.05 9,328,130 +0.59(+1.36%)
Feb 20, 2024 41.68 43.72 41.68 43.46 12,295,594 +1.47(+3.50%)
Feb 16, 2024 42.26 42.54 41.61 41.99 7,019,051 -0.84(-1.96%)
Feb 15, 2024 43.33 43.69 42.57 42.83 6,693,596 +0.00(+0.00%)
Feb 14, 2024 41.87 43.01 41.70 42.83 7,482,821 +1.21(+2.91%)
Feb 13, 2024 41.87 42.38 41.14 41.62 9,495,386 -1.40(-3.25%)
Feb 12, 2024 42.15 43.29 42.09 43.02 7,364,286 +0.69(+1.63%)
Feb 09, 2024 42.86 43.03 41.59 42.33 9,231,366 +0.71(+1.71%)
Feb 08, 2024 41.21 41.66 40.44 41.62 7,396,983 +0.34(+0.82%)
Feb 07, 2024 41.23 41.63 40.82 41.28 6,530,975 +0.05(+0.12%)
Feb 06, 2024 39.86 41.30 39.71 41.23 6,552,334 +1.22(+3.05%)
Feb 05, 2024 40.76 40.83 39.98 40.01 8,611,584 -1.36(-3.29%)
Feb 02, 2024 41.32 41.54 40.90 41.37 5,737,762 -0.13(-0.31%)
Feb 01, 2024 41.69 42.08 40.38 41.50 7,488,329 +0.12(+0.29%)
Jan 31, 2024 41.40 42.46 40.86 41.38 7,848,247 -0.28(-0.67%)
Jan 30, 2024 41.76 42.18 41.57 41.66 5,272,304 -0.43(-1.02%)
Jan 29, 2024 42.50 42.87 42.01 42.09 7,930,942 -0.46(-1.08%)
Jan 26, 2024 43.00 43.56 42.32 42.55 6,921,388 -0.41(-0.95%)
Jan 25, 2024 42.09 43.10 41.78 42.96 14,644,572 +2.12(+5.19%)
Jan 24, 2024 41.06 41.35 40.48 40.84 8,451,975 +0.34(+0.84%)
Jan 23, 2024 41.01 42.32 39.77 40.50 30,892,406 +2.05(+5.33%)
Jan 22, 2024 39.26 39.49 38.23 38.45 17,022,800 -0.37(-0.95%)
Jan 19, 2024 39.72 39.75 38.56 38.82 9,734,202 -0.95(-2.39%)
Jan 18, 2024 38.05 39.83 37.88 39.77 11,168,573 +1.89(+4.99%)
Jan 17, 2024 38.46 38.83 37.68 37.88 9,468,676 -1.05(-2.70%)
Jan 16, 2024 39.29 39.38 38.10 38.93 13,390,241 -0.85(-2.14%)
Jan 12, 2024 42.57 42.64 39.76 39.78 26,572,516 -4.73(-10.63%)
Jan 11, 2024 44.06 44.54 43.41 44.51 6,741,066 +0.25(+0.56%)
Jan 10, 2024 43.68 44.50 43.43 44.26 8,330,517 +0.72(+1.65%)
Jan 09, 2024 43.53 44.16 43.06 43.54 9,329,601 +0.62(+1.44%)
Jan 08, 2024 41.48 43.52 41.44 42.92 12,993,695 +1.16(+2.78%)
Jan 05, 2024 40.41 42.01 40.28 41.76 7,198,674 +1.29(+3.19%)
Jan 04, 2024 39.71 40.88 39.60 40.47 6,912,161 +0.94(+2.38%)
Jan 03, 2024 40.06 40.56 39.40 39.53 9,720,283 -1.19(-2.92%)
Jan 02, 2024 41.13 41.69 40.56 40.72 6,322,658 -0.54(-1.31%)
Dec 29, 2023 41.84 41.90 41.18 41.26 5,593,174 -0.71(-1.69%)
Dec 28, 2023 41.56 42.03 41.48 41.97 3,812,075 +0.24(+0.58%)
Dec 27, 2023 42.12 42.22 41.52 41.73 4,858,074 -0.35(-0.83%)
Dec 26, 2023 42.46 42.55 41.97 42.08 5,254,430 -0.47(-1.10%)
Dec 22, 2023 42.58 42.98 42.26 42.55 4,964,193 -0.03(-0.07%)
Dec 21, 2023 41.80 42.62 41.80 42.58 7,569,041 +1.40(+3.40%)
Dec 20, 2023 42.00 42.73 41.12 41.18 7,769,702 -1.24(-2.92%)
Dec 19, 2023 42.60 42.94 42.22 42.42 7,205,864 +0.09(+0.21%)
Dec 18, 2023 43.19 43.36 42.15 42.33 9,021,501 -1.25(-2.87%)
Dec 15, 2023 43.51 43.87 43.22 43.58 8,679,614 -0.01(-0.02%)
Dec 14, 2023 42.22 43.79 42.14 43.59 12,173,108 +2.01(+4.83%)
Dec 13, 2023 40.84 41.72 39.81 41.58 8,650,727 +0.48(+1.17%)
Dec 12, 2023 40.67 41.28 40.49 41.10 7,956,976 +0.54(+1.33%)
Dec 11, 2023 40.90 41.22 40.44 40.56 6,005,999 -0.41(-1.00%)
Dec 08, 2023 41.30 41.58 40.70 40.97 8,115,563 -0.29(-0.70%)
Dec 07, 2023 41.40 42.05 41.15 41.26 10,385,116 +0.33(+0.81%)
Dec 06, 2023 40.24 41.84 40.23 40.93 9,694,809 +1.34(+3.38%)
Dec 05, 2023 40.11 40.26 39.11 39.59 7,777,260 -0.93(-2.30%)
Dec 04, 2023 40.16 40.80 39.66 40.52 7,421,661 +0.28(+0.70%)
Dec 01, 2023 39.48 40.37 39.17 40.24 10,633,762 +0.84(+2.13%)
Nov 30, 2023 39.59 39.67 38.68 39.40 7,049,090 +0.15(+0.38%)
Nov 29, 2023 39.28 40.22 39.19 39.25 5,959,457 +0.29(+0.74%)
Nov 28, 2023 39.30 39.41 38.32 38.96 6,727,679 -0.25(-0.64%)
Nov 27, 2023 39.52 39.60 38.88 39.21 5,150,129 -0.50(-1.26%)
Nov 24, 2023 40.07 40.28 39.51 39.71 3,151,564 -0.09(-0.23%)
Nov 22, 2023 40.48 41.38 39.61 39.80 8,771,917 +0.36(+0.91%)
Nov 21, 2023 39.69 39.75 39.18 39.44 4,943,985 -0.58(-1.45%)
Nov 20, 2023 39.53 40.14 39.37 40.02 4,844,540 +0.26(+0.65%)
Nov 17, 2023 39.70 39.82 39.33 39.76 4,948,560 +0.48(+1.22%)
Nov 16, 2023 39.85 40.32 39.13 39.28 5,824,982 -0.66(-1.65%)
Nov 15, 2023 39.71 41.05 39.62 39.94 10,050,675 +0.56(+1.42%)
Nov 14, 2023 39.20 39.59 38.86 39.38 6,963,232 +1.27(+3.33%)
Nov 13, 2023 37.78 38.30 37.50 38.11 6,551,193 +0.12(+0.32%)
Nov 10, 2023 37.25 38.15 37.23 37.99 6,414,817 +0.67(+1.80%)
Nov 09, 2023 38.76 38.88 37.06 37.32 7,870,917 -0.72(-1.89%)
Nov 08, 2023 37.39 38.50 37.34 38.04 9,878,099 +1.01(+2.73%)
Nov 07, 2023 37.02 37.12 36.23 37.03 6,788,321 +0.27(+0.73%)
Nov 06, 2023 37.88 37.98 36.25 36.76 7,306,720 -0.75(-2.00%)
Nov 03, 2023 36.46 37.84 36.29 37.51 13,069,776 +1.69(+4.72%)
Nov 02, 2023 35.56 35.85 35.24 35.82 6,846,664 +1.01(+2.90%)
Nov 01, 2023 35.01 35.36 34.49 34.81 8,359,031 -0.20(-0.57%)
Oct 31, 2023 34.58 35.03 34.24 35.01 6,839,676 +0.21(+0.60%)
Oct 30, 2023 34.27 35.07 34.13 34.80 8,387,540 +0.90(+2.65%)
Oct 27, 2023 35.06 35.13 33.68 33.90 7,817,931 -1.02(-2.92%)
Oct 26, 2023 34.84 35.54 34.64 34.92 8,739,886 +0.07(+0.20%)
Oct 25, 2023 35.00 35.34 34.81 34.85 8,375,891 -0.29(-0.83%)
Oct 24, 2023 35.56 35.64 35.02 35.14 7,901,856 -0.24(-0.68%)
Oct 23, 2023 35.00 35.93 34.69 35.38 9,648,584 +0.29(+0.83%)
Oct 20, 2023 35.77 35.98 35.07 35.09 11,967,030 -0.94(-2.61%)
Oct 19, 2023 36.09 37.16 35.91 36.03 14,618,156 -0.21(-0.58%)
Oct 18, 2023 38.08 38.63 36.14 36.24 34,202,316 -3.88(-9.67%)
Oct 17, 2023 39.45 40.44 39.40 40.12 11,814,331 +0.59(+1.49%)
Oct 16, 2023 39.12 39.84 38.75 39.53 6,666,108 +0.81(+2.09%)
Oct 13, 2023 39.47 39.83 38.55 38.72 8,262,239 -1.10(-2.76%)
Oct 12, 2023 41.67 41.67 39.52 39.82 9,347,245 -1.18(-2.88%)
Oct 11, 2023 40.40 41.14 40.27 41.00 6,217,198 +0.61(+1.51%)
Oct 10, 2023 40.40 41.35 40.29 40.39 6,495,371 +0.61(+1.53%)
Oct 09, 2023 40.73 40.78 39.04 39.78 11,087,392 -2.05(-4.90%)
Oct 06, 2023 41.27 42.48 40.96 41.83 6,348,772 +0.51(+1.23%)
Oct 05, 2023 41.88 42.13 41.12 41.32 6,519,109 -0.09(-0.22%)
Oct 04, 2023 40.90 41.71 40.40 41.41 7,726,661 +0.88(+2.17%)
Oct 03, 2023 41.48 41.55 40.35 40.53 7,040,105 -1.09(-2.62%)
Oct 02, 2023 42.32 42.60 41.44 41.62 6,394,003 -0.68(-1.61%)
Sep 29, 2023 42.57 42.98 41.84 42.30 6,662,709 -0.01(-0.02%)
Sep 28, 2023 42.00 43.08 41.74 42.31 6,090,306 +0.28(+0.67%)
Sep 27, 2023 42.80 42.87 41.62 42.03 5,255,869 -0.62(-1.45%)
Sep 26, 2023 42.70 43.38 42.51 42.65 5,138,586 -0.28(-0.65%)
Sep 25, 2023 42.75 43.08 42.74 42.93 5,129,290 -0.14(-0.33%)
Sep 22, 2023 43.39 43.71 42.90 43.07 5,096,801 -0.62(-1.42%)
Sep 21, 2023 44.01 44.50 43.57 43.69 6,042,936 -0.67(-1.51%)
Sep 20, 2023 45.50 45.75 44.31 44.36 4,413,822 -0.88(-1.95%)
Sep 19, 2023 44.45 45.30 44.39 45.24 4,192,318 +0.61(+1.37%)
Sep 18, 2023 45.35 45.42 44.49 44.63 5,492,679 -1.07(-2.34%)
Sep 15, 2023 45.31 46.45 45.19 45.70 5,875,066 +0.28(+0.62%)
Sep 14, 2023 46.29 46.37 45.31 45.42 7,127,798 -0.37(-0.81%)
Sep 13, 2023 46.12 46.77 45.39 45.79 9,287,444 -1.81(-3.80%)
Sep 12, 2023 47.91 48.20 47.33 47.60 3,416,359 -0.09(-0.19%)
Sep 11, 2023 47.60 47.96 46.99 47.69 4,113,421 +0.25(+0.53%)
Sep 08, 2023 47.60 47.98 47.05 47.44 4,866,937 -0.24(-0.50%)
Sep 07, 2023 48.15 48.25 47.49 47.68 5,503,401 -0.66(-1.37%)
Sep 06, 2023 47.90 49.70 47.90 48.34 6,623,202 -0.13(-0.27%)
Sep 05, 2023 48.98 49.33 47.38 48.47 12,317,915 -1.25(-2.51%)
Sep 01, 2023 50.13 50.16 49.12 49.72 3,266,656 -0.09(-0.18%)
Aug 31, 2023 50.52 50.54 49.48 49.81 4,159,163 -0.29(-0.58%)
Aug 30, 2023 50.18 50.58 49.93 50.10 3,074,217 -0.18(-0.36%)
Aug 29, 2023 49.31 50.66 49.08 50.28 4,164,389 +1.09(+2.22%)
Aug 28, 2023 49.06 49.84 48.91 49.19 4,458,423 +0.25(+0.51%)
Aug 25, 2023 49.47 49.54 48.52 48.94 4,235,938 -0.46(-0.93%)
Aug 24, 2023 50.04 50.40 48.94 49.40 4,673,108 -0.99(-1.96%)
Aug 23, 2023 49.29 50.63 48.66 50.39 4,777,552 +0.96(+1.94%)
Aug 22, 2023 49.84 50.14 49.00 49.43 2,870,699 -0.20(-0.40%)
Aug 21, 2023 49.40 49.73 48.93 49.63 3,511,570 +0.53(+1.08%)
Aug 18, 2023 48.79 49.41 48.58 49.10 4,903,330 -0.43(-0.87%)
Aug 17, 2023 50.63 50.71 49.50 49.53 5,526,890 -1.19(-2.35%)
Aug 16, 2023 51.36 52.06 50.61 50.72 4,355,888 -0.62(-1.21%)
Aug 15, 2023 51.80 51.93 51.22 51.34 4,261,896 -0.97(-1.85%)
Aug 14, 2023 52.08 52.54 51.72 52.31 3,270,324 +0.05(+0.10%)
Aug 11, 2023 52.59 52.69 51.82 52.26 4,063,319 -0.69(-1.30%)
Aug 10, 2023 53.47 53.78 52.50 52.95 4,641,125 -0.18(-0.34%)
Aug 09, 2023 54.77 54.91 52.94 53.13 5,549,744 -1.73(-3.15%)
Aug 08, 2023 53.02 54.91 52.96 54.86 6,647,323 +1.18(+2.20%)
Aug 07, 2023 52.98 53.80 52.43 53.68 5,670,062 +1.31(+2.50%)
Aug 04, 2023 52.45 52.59 51.82 52.37 4,409,748 +0.21(+0.40%)
Aug 03, 2023 52.05 52.48 51.56 52.16 5,985,426 -0.51(-0.97%)
Aug 02, 2023 52.50 52.94 52.21 52.67 4,779,555 -0.59(-1.11%)
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.