UAL(UAL)
UAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $134.62 | $137.84 | $134.05 | $136.11 | 6.07M |
| 6/25/2026 | $132.25 | $138.44 | $132.00 | $134.60 | 7.33M |
| 6/24/2026 | $124.21 | $130.60 | $123.14 | $130.54 | 10.09M |
| 6/23/2026 | $116.77 | $121.85 | $116.77 | $121.55 | 5.41M |
| 6/22/2026 | $118.25 | $119.94 | $117.64 | $118.68 | 6.88M |
| 6/18/2026 | $118.81 | $120.68 | $117.26 | $118.32 | 6.76M |
| 6/17/2026 | $118.50 | $120.30 | $115.40 | $115.83 | 5.13M |
| 6/16/2026 | $120.87 | $123.02 | $118.40 | $118.51 | 6.36M |
| 6/15/2026 | $120.90 | $124.79 | $118.56 | $119.97 | 7.74M |
| 6/12/2026 | $114.01 | $116.51 | $111.83 | $115.52 | 5.37M |
| 6/11/2026 | $101.95 | $112.81 | $101.77 | $112.61 | 6.79M |
| 6/10/2026 | $106.64 | $106.86 | $102.30 | $102.78 | 5.45M |
| 6/9/2026 | $107.82 | $111.00 | $104.18 | $109.63 | 6.34M |
| 6/8/2026 | $104.69 | $106.40 | $103.70 | $105.32 | 3.89M |
| 6/5/2026 | $104.68 | $106.38 | $103.50 | $105.73 | 3.84M |
| 6/4/2026 | $106.90 | $107.30 | $104.51 | $104.94 | 4.22M |
| 6/3/2026 | $107.43 | $108.15 | $105.07 | $105.14 | 3.70M |
| 6/2/2026 | $112.62 | $112.62 | $108.74 | $108.82 | 4.60M |
| 6/1/2026 | $111.40 | $112.91 | $108.91 | $111.76 | 4.78M |
| 5/29/2026 | $115.54 | $117.96 | $114.74 | $114.80 | 7.16M |
| 5/28/2026 | $109.83 | $115.95 | $109.28 | $115.06 | 6.54M |
| 5/27/2026 | $109.33 | $114.35 | $109.00 | $112.62 | 10.62M |
| 5/26/2026 | $103.80 | $106.67 | $103.45 | $105.92 | 6.17M |
| 5/22/2026 | $100.51 | $101.48 | $99.03 | $99.96 | 4.05M |
| 5/21/2026 | $95.43 | $100.28 | $95.30 | $99.64 | 6.98M |
| 5/20/2026 | $90.00 | $98.63 | $89.24 | $98.02 | 9.04M |
| 5/19/2026 | $91.09 | $91.71 | $88.34 | $89.12 | 6.39M |
| 5/18/2026 | $94.16 | $96.15 | $91.36 | $92.55 | 5.27M |
| 5/15/2026 | $94.26 | $94.66 | $92.76 | $92.85 | 5.06M |
| 5/14/2026 | $96.89 | $97.59 | $94.39 | $96.02 | 4.67M |
| 5/13/2026 | $95.41 | $96.40 | $93.76 | $95.70 | 3.49M |
| 5/12/2026 | $95.56 | $96.18 | $94.34 | $95.84 | 3.39M |
| 5/11/2026 | $98.73 | $98.88 | $96.46 | $96.62 | 4.74M |
| 5/8/2026 | $100.00 | $101.15 | $98.64 | $99.58 | 3.90M |
| 5/7/2026 | $101.30 | $103.77 | $98.66 | $99.70 | 8.21M |
| 5/6/2026 | $99.66 | $100.39 | $97.20 | $100.04 | 8.75M |
| 5/5/2026 | $90.74 | $94.04 | $90.60 | $93.67 | 4.28M |
| 5/4/2026 | $92.00 | $93.37 | $89.92 | $90.07 | 5.50M |
| 5/1/2026 | $90.19 | $94.98 | $89.24 | $92.52 | 8.31M |
| 4/30/2026 | $90.02 | $90.92 | $89.37 | $90.00 | 4.47M |
| 4/29/2026 | $89.10 | $89.50 | $87.95 | $88.62 | 5.86M |
| 4/28/2026 | $90.58 | $91.95 | $88.91 | $90.41 | 4.92M |
| 4/27/2026 | $92.76 | $94.38 | $91.40 | $91.90 | 5.18M |
| 4/24/2026 | $92.02 | $93.42 | $90.83 | $93.00 | 6.36M |
| 4/23/2026 | $91.36 | $93.50 | $88.61 | $91.25 | 8.65M |
| 4/22/2026 | $96.01 | $96.20 | $90.21 | $91.71 | 14.91M |
| 4/21/2026 | $98.42 | $100.80 | $96.14 | $97.13 | 9.83M |
| 4/20/2026 | $99.98 | $102.27 | $98.44 | $98.91 | 6.38M |
| 4/17/2026 | $102.88 | $105.98 | $100.91 | $101.80 | 13.12M |
| 4/16/2026 | $94.51 | $96.57 | $93.31 | $95.03 | 5.86M |
| 4/15/2026 | $96.39 | $96.97 | $93.79 | $94.27 | 9.05M |
| 4/14/2026 | $96.63 | $99.74 | $95.25 | $97.20 | 10.12M |
| 4/13/2026 | $94.57 | $95.60 | $93.20 | $95.20 | 5.47M |
| 4/10/2026 | $98.30 | $98.38 | $95.70 | $96.40 | 4.66M |
| 4/9/2026 | $95.26 | $98.63 | $93.96 | $97.67 | 6.31M |
| 4/8/2026 | $99.45 | $102.50 | $96.03 | $96.30 | 16.78M |
| 4/7/2026 | $89.09 | $90.10 | $86.65 | $89.29 | 10.01M |
| 4/6/2026 | $92.00 | $93.00 | $89.99 | $90.97 | 6.48M |
| 4/2/2026 | $90.00 | $94.00 | $88.17 | $92.21 | 8.63M |
| 4/1/2026 | $93.61 | $96.56 | $93.16 | $95.08 | 8.47M |
| 3/31/2026 | $86.83 | $92.51 | $86.56 | $92.07 | 9.94M |
| 3/30/2026 | $88.14 | $89.15 | $84.64 | $85.21 | 7.27M |