Mexico - Delayed Quote • MXN
United Airlines Holdings, Inc. (UAL.MX)
At close: April 24 at 12:51 PM CST
Currency in MXN 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 898.00 | 905.00 | 897.00 | 897.00 | 897.00 | 25,490 |
| Apr 23, 2024 | 920.55 | 929.00 | 920.55 | 929.00 | 929.00 | 1,029 |
| Apr 22, 2024 | 895.00 | 925.00 | 895.00 | 920.00 | 920.00 | 6,613 |
| Apr 19, 2024 | 890.00 | 919.99 | 880.00 | 880.00 | 880.00 | 6,902 |
| Apr 18, 2024 | 862.00 | 880.00 | 855.00 | 880.00 | 880.00 | 4,002 |
| Apr 17, 2024 | 742.00 | 829.04 | 742.00 | 816.51 | 816.51 | 9,403 |
| Apr 16, 2024 | 680.00 | 707.85 | 680.00 | 707.85 | 707.85 | 5,925 |
| Apr 15, 2024 | 687.00 | 687.00 | 685.00 | 685.00 | 685.00 | 34 |
| Apr 12, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 28 |
| Apr 11, 2024 | 702.00 | 707.00 | 701.50 | 707.00 | 707.00 | 6,764 |
| Apr 10, 2024 | 722.40 | 728.00 | 688.00 | 688.00 | 688.00 | 11,654 |
| Apr 9, 2024 | 710.44 | 710.44 | 710.44 | 710.44 | 710.44 | 29 |
| Apr 8, 2024 | 729.59 | 729.59 | 710.44 | 710.44 | 710.44 | 1,006 |
| Apr 5, 2024 | 706.00 | 706.00 | 705.00 | 705.84 | 705.84 | 85 |
| Apr 4, 2024 | 737.50 | 737.50 | 720.00 | 720.00 | 720.00 | 43 |
| Apr 3, 2024 | 764.00 | 764.00 | 744.00 | 755.99 | 755.99 | 304 |
| Apr 2, 2024 | 759.00 | 768.63 | 750.01 | 753.02 | 753.02 | 1,083 |
| Apr 1, 2024 | 780.00 | 803.08 | 768.61 | 771.31 | 771.31 | 1,205 |
| Mar 27, 2024 | 769.00 | 780.00 | 769.00 | 780.00 | 780.00 | 310 |
| Mar 26, 2024 | 740.01 | 759.00 | 740.01 | 759.00 | 759.00 | 791 |
| Mar 25, 2024 | 745.00 | 745.09 | 740.02 | 740.02 | 740.02 | 93 |
| Mar 22, 2024 | 775.00 | 780.20 | 775.00 | 777.01 | 777.01 | 1,420 |
| Mar 21, 2024 | 759.00 | 777.04 | 759.00 | 762.51 | 762.51 | 3,028 |
| Mar 20, 2024 | 743.20 | 765.00 | 743.20 | 765.00 | 765.00 | 584 |
| Mar 19, 2024 | 734.00 | 738.00 | 732.44 | 734.50 | 734.50 | 494 |
| Mar 15, 2024 | 721.00 | 722.00 | 721.00 | 722.00 | 722.00 | 4,813 |
| Mar 14, 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 9 |
| Mar 13, 2024 | 721.80 | 721.80 | 721.00 | 721.00 | 721.00 | 430 |
| Mar 12, 2024 | 706.00 | 706.00 | 698.00 | 698.00 | 698.00 | 114 |
| Mar 11, 2024 | 725.50 | 725.50 | 716.00 | 716.11 | 716.11 | 239 |
| Mar 8, 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 742.50 | 23 |
| Mar 7, 2024 | 744.54 | 744.54 | 744.54 | 744.54 | 744.54 | 2,566 |
| Mar 6, 2024 | 751.00 | 757.00 | 751.00 | 757.00 | 757.00 | 107 |
| Mar 5, 2024 | 727.01 | 740.00 | 727.01 | 740.00 | 740.00 | 29 |
| Mar 4, 2024 | 760.80 | 760.80 | 740.00 | 740.00 | 740.00 | 341 |
| Mar 1, 2024 | 758.00 | 758.00 | 756.00 | 756.00 | 756.00 | 559 |
| Feb 29, 2024 | 771.27 | 771.27 | 770.00 | 770.00 | 770.00 | 118 |
| Feb 28, 2024 | 768.50 | 768.60 | 765.00 | 766.00 | 766.00 | 332 |
| Feb 27, 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 771.50 | 93 |
| Feb 26, 2024 | 780.00 | 785.70 | 773.60 | 773.60 | 773.60 | 2,212 |
| Feb 23, 2024 | 778.51 | 782.00 | 777.49 | 778.00 | 778.00 | 4,090 |
| Feb 22, 2024 | 761.30 | 777.00 | 761.30 | 773.00 | 773.00 | 4,123 |
| Feb 21, 2024 | 742.00 | 754.99 | 742.00 | 754.99 | 754.99 | 322 |
| Feb 20, 2024 | 740.84 | 742.00 | 740.84 | 742.00 | 742.00 | 54 |
| Feb 19, 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - |
| Feb 16, 2024 | 718.00 | 718.00 | 716.00 | 716.00 | 716.00 | 159 |
| Feb 15, 2024 | 740.00 | 744.00 | 720.00 | 732.00 | 732.00 | 1,088 |
| Feb 14, 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 15 |
| Feb 13, 2024 | 725.25 | 725.25 | 715.60 | 715.60 | 715.60 | 368 |
| Feb 12, 2024 | 726.40 | 739.00 | 726.40 | 732.50 | 732.50 | 340 |
| Feb 9, 2024 | 721.00 | 735.00 | 714.25 | 718.00 | 718.00 | 3,589 |
| Feb 8, 2024 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | 39 |
| Feb 7, 2024 | 699.99 | 700.00 | 699.99 | 700.00 | 700.00 | 24 |
| Feb 6, 2024 | 715.00 | 715.00 | 681.00 | 695.00 | 695.00 | 365 |
| Feb 2, 2024 | 707.40 | 713.00 | 704.00 | 713.00 | 713.00 | 187 |
| Feb 1, 2024 | 701.00 | 701.00 | 694.00 | 694.00 | 694.00 | 1,100 |
| Jan 31, 2024 | 706.82 | 706.82 | 706.82 | 706.82 | 706.82 | 69 |
| Jan 30, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 11 |
| Jan 29, 2024 | 727.00 | 730.80 | 725.80 | 726.74 | 726.74 | 12,316 |
| Jan 26, 2024 | 741.00 | 741.00 | 720.01 | 720.01 | 720.01 | 174 |
| Jan 25, 2024 | 730.00 | 738.00 | 721.39 | 737.51 | 737.51 | 6,921 |
| Jan 24, 2024 | 704.00 | 704.00 | 701.00 | 701.00 | 701.00 | 290 |
| Jan 23, 2024 | 702.00 | 728.00 | 690.01 | 702.09 | 702.09 | 11,888 |
| Jan 22, 2024 | 668.56 | 668.61 | 649.12 | 649.12 | 649.12 | 7,852 |
| Jan 19, 2024 | 668.00 | 668.01 | 660.01 | 667.00 | 667.00 | 1,043 |
| Jan 18, 2024 | 663.00 | 682.00 | 661.00 | 682.00 | 682.00 | 1,446 |
| Jan 17, 2024 | 672.00 | 675.00 | 649.12 | 649.12 | 649.12 | 251 |
| Jan 16, 2024 | 661.00 | 674.99 | 659.00 | 667.57 | 667.57 | 4,498 |
| Jan 15, 2024 | 673.00 | 673.00 | 672.53 | 672.53 | 672.53 | 40 |
| Jan 12, 2024 | 692.00 | 692.00 | 671.50 | 672.53 | 672.53 | 24,981 |
| Jan 11, 2024 | 742.20 | 747.00 | 742.20 | 747.00 | 747.00 | 94 |
| Jan 10, 2024 | 738.69 | 753.00 | 737.51 | 753.00 | 753.00 | 119 |
| Jan 9, 2024 | 732.00 | 744.00 | 728.80 | 738.69 | 738.69 | 13,575 |
| Jan 8, 2024 | 715.23 | 731.99 | 715.23 | 721.00 | 721.00 | 10,480 |
| Jan 5, 2024 | 685.00 | 707.27 | 684.00 | 703.50 | 703.50 | 8,868 |
| Jan 4, 2024 | 689.30 | 693.25 | 689.30 | 690.23 | 690.23 | 4,847 |
| Jan 3, 2024 | 690.00 | 690.00 | 674.00 | 674.00 | 674.00 | 749 |
| Jan 2, 2024 | 702.90 | 703.51 | 692.22 | 692.23 | 692.23 | 12,025 |
| Dec 29, 2023 | 702.00 | 705.00 | 698.50 | 705.00 | 705.00 | 430 |
| Dec 28, 2023 | 703.00 | 706.80 | 703.00 | 706.80 | 706.80 | 290 |
| Dec 27, 2023 | 712.00 | 712.00 | 703.01 | 705.74 | 705.74 | 7,966 |
| Dec 26, 2023 | 717.00 | 717.00 | 714.00 | 715.50 | 715.50 | 1,219 |
| Dec 22, 2023 | 720.00 | 722.75 | 720.00 | 721.00 | 721.00 | 119 |
| Dec 21, 2023 | 718.00 | 725.50 | 718.00 | 725.00 | 725.00 | 69 |
| Dec 20, 2023 | 716.00 | 726.00 | 705.00 | 707.00 | 707.00 | 1,010 |
| Dec 19, 2023 | 730.00 | 739.49 | 721.00 | 721.00 | 721.00 | 252 |
| Dec 18, 2023 | 735.00 | 735.00 | 724.70 | 725.77 | 725.77 | 6,502 |
| Dec 15, 2023 | 746.00 | 753.00 | 746.00 | 753.00 | 753.00 | 101 |
| Dec 14, 2023 | 712.00 | 756.00 | 712.00 | 752.00 | 752.00 | 3,025 |
| Dec 13, 2023 | 704.00 | 715.00 | 698.00 | 713.00 | 713.00 | 1,155 |
| Dec 11, 2023 | 716.00 | 716.50 | 709.80 | 709.80 | 709.80 | 365 |
| Dec 8, 2023 | 716.00 | 716.00 | 713.00 | 713.00 | 713.00 | 86 |
| Dec 7, 2023 | 722.00 | 726.00 | 720.00 | 726.00 | 726.00 | 2,415 |
| Dec 6, 2023 | 700.00 | 720.00 | 700.00 | 707.03 | 707.03 | 15,005 |
| Dec 5, 2023 | 705.98 | 705.98 | 684.00 | 686.60 | 686.60 | 9,176 |
| Dec 4, 2023 | 708.00 | 708.00 | 705.00 | 705.98 | 705.98 | 505 |
| Dec 1, 2023 | 688.20 | 693.02 | 683.00 | 693.02 | 693.02 | 15,186 |
| Nov 30, 2023 | 686.00 | 686.00 | 684.95 | 684.95 | 684.95 | 51 |
| Nov 29, 2023 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 113 |
| Nov 28, 2023 | 667.01 | 667.01 | 667.01 | 667.01 | 667.01 | 143 |
| Nov 27, 2023 | 664.27 | 667.00 | 664.27 | 667.00 | 667.00 | 103 |
| Nov 24, 2023 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 8 |
| Nov 23, 2023 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
| Nov 22, 2023 | 704.20 | 705.00 | 697.00 | 697.00 | 697.00 | 111 |
| Nov 21, 2023 | 675.64 | 689.98 | 675.64 | 689.98 | 689.98 | 133 |
| Nov 17, 2023 | 677.00 | 689.98 | 664.22 | 689.98 | 689.98 | 157 |
| Nov 16, 2023 | 689.99 | 689.99 | 689.99 | 689.99 | 689.99 | 185 |
| Nov 15, 2023 | 690.00 | 706.50 | 690.00 | 692.00 | 692.00 | 3,474 |
| Nov 14, 2023 | 680.00 | 688.00 | 679.00 | 685.00 | 685.00 | 1,585 |
| Nov 13, 2023 | 672.30 | 679.99 | 672.30 | 679.99 | 679.99 | 470 |
| Nov 10, 2023 | 666.00 | 675.00 | 665.50 | 675.00 | 675.00 | 2,002 |
| Nov 9, 2023 | 678.00 | 678.00 | 662.00 | 664.10 | 664.10 | 1,502 |
| Nov 8, 2023 | 657.00 | 658.02 | 657.00 | 658.02 | 658.02 | 76 |
| Nov 7, 2023 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 44 |
| Nov 6, 2023 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| Nov 3, 2023 | 655.00 | 661.00 | 655.00 | 655.00 | 655.00 | 728 |
| Nov 1, 2023 | 628.00 | 628.00 | 624.73 | 624.73 | 624.73 | 22,512 |
| Oct 31, 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 9,438 |
| Oct 30, 2023 | 619.50 | 623.00 | 619.50 | 623.00 | 623.00 | 984 |
| Oct 27, 2023 | 635.57 | 635.57 | 613.00 | 613.00 | 613.00 | 1,697 |
| Oct 26, 2023 | 644.00 | 654.49 | 634.00 | 635.57 | 635.57 | 239 |
| Oct 25, 2023 | 647.65 | 647.65 | 647.65 | 647.65 | 647.65 | - |
| Oct 24, 2023 | 642.50 | 659.99 | 635.01 | 647.65 | 647.65 | 241 |
| Oct 23, 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5 |
| Oct 20, 2023 | 650.00 | 650.00 | 644.00 | 644.00 | 644.00 | 229 |
| Oct 19, 2023 | 677.00 | 679.38 | 659.00 | 664.54 | 664.54 | 563 |
| Oct 18, 2023 | 687.50 | 687.50 | 660.66 | 661.96 | 661.96 | 3,442 |
| Oct 17, 2023 | 721.00 | 725.00 | 719.70 | 725.00 | 725.00 | 1,055 |
| Oct 16, 2023 | 703.01 | 730.79 | 703.01 | 727.06 | 727.06 | 387 |
| Oct 13, 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9 |
| Oct 12, 2023 | 719.80 | 738.98 | 714.96 | 737.55 | 737.55 | 2,847 |
| Oct 11, 2023 | 722.45 | 722.50 | 721.95 | 721.95 | 721.95 | 30 |
| Oct 10, 2023 | 734.00 | 734.00 | 725.01 | 725.01 | 725.01 | 110 |
| Oct 9, 2023 | 716.95 | 737.09 | 716.95 | 718.00 | 718.00 | 156 |
| Oct 6, 2023 | 777.99 | 777.99 | 760.54 | 760.73 | 760.73 | 24,135 |
| Oct 5, 2023 | 748.14 | 748.14 | 748.14 | 748.14 | 748.14 | - |
| Oct 4, 2023 | 740.00 | 765.59 | 740.00 | 748.14 | 748.14 | 7,736 |
| Oct 3, 2023 | 732.50 | 732.50 | 727.96 | 727.96 | 727.96 | 81 |
| Oct 2, 2023 | 720.91 | 720.91 | 720.91 | 720.91 | 720.91 | - |
| Sep 29, 2023 | 745.00 | 745.00 | 720.91 | 720.91 | 720.91 | 1,582 |
| Sep 28, 2023 | 743.00 | 745.75 | 743.00 | 745.75 | 745.75 | 7,038 |
| Sep 27, 2023 | 740.00 | 740.00 | 739.80 | 739.80 | 739.80 | 2,402 |
| Sep 26, 2023 | 750.00 | 750.00 | 730.01 | 730.01 | 730.01 | 2,180 |
| Sep 25, 2023 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | 135 |
| Sep 22, 2023 | 752.00 | 752.00 | 740.00 | 740.00 | 740.00 | 425 |
| Sep 21, 2023 | 755.18 | 760.00 | 755.18 | 760.00 | 760.00 | 18 |
| Sep 20, 2023 | 775.00 | 777.00 | 748.01 | 758.64 | 758.64 | 1,978 |
| Sep 19, 2023 | 765.10 | 775.00 | 765.10 | 775.00 | 775.00 | 58 |
| Sep 18, 2023 | 775.00 | 778.00 | 764.20 | 765.10 | 765.10 | 1,020 |
| Sep 15, 2023 | 777.00 | 777.00 | 775.02 | 776.01 | 776.01 | 20 |
| Sep 14, 2023 | 785.50 | 785.50 | 770.01 | 775.01 | 775.01 | 816 |
| Sep 13, 2023 | 800.00 | 800.00 | 780.01 | 782.32 | 782.32 | 15,124 |
| Sep 12, 2023 | 824.40 | 825.00 | 824.40 | 825.00 | 825.00 | 18 |
| Sep 11, 2023 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 31 |
| Sep 8, 2023 | 837.00 | 840.50 | 818.11 | 825.01 | 825.01 | 86 |
| Sep 7, 2023 | 840.00 | 840.00 | 838.00 | 840.00 | 840.00 | 36 |
| Sep 6, 2023 | 870.00 | 870.00 | 852.00 | 852.00 | 852.00 | 127 |
| Sep 5, 2023 | 836.02 | 836.02 | 830.00 | 833.01 | 833.01 | 424 |
| Sep 4, 2023 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
| Sep 1, 2023 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 20 |
| Aug 31, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 5 |
| Aug 30, 2023 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | 1,679 |
| Aug 29, 2023 | 840.00 | 850.00 | 840.00 | 849.00 | 849.00 | 5,077 |
| Aug 28, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | - |
| Aug 25, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 319 |
| Aug 24, 2023 | 844.00 | 844.00 | 820.01 | 820.01 | 820.01 | 32 |
| Aug 23, 2023 | 840.01 | 849.70 | 840.01 | 849.70 | 849.70 | 1,574 |
| Aug 22, 2023 | 805.01 | 838.50 | 805.01 | 837.00 | 837.00 | 42 |
| Aug 21, 2023 | 846.50 | 846.50 | 832.00 | 837.31 | 837.31 | 1,879 |
| Aug 18, 2023 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | - |
| Aug 17, 2023 | 853.25 | 856.00 | 853.25 | 856.00 | 856.00 | 118 |
| Aug 16, 2023 | 891.94 | 891.94 | 891.94 | 891.94 | 891.94 | - |
| Aug 15, 2023 | 891.94 | 891.94 | 891.94 | 891.94 | 891.94 | - |
| Aug 14, 2023 | 890.00 | 892.25 | 890.00 | 891.94 | 891.94 | 2,019 |
| Aug 11, 2023 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Aug 10, 2023 | 908.50 | 908.50 | 893.00 | 898.00 | 898.00 | 120 |
| Aug 9, 2023 | 908.00 | 913.45 | 895.01 | 895.01 | 895.01 | 7,183 |
| Aug 8, 2023 | 932.00 | 932.00 | 922.00 | 922.00 | 922.00 | 118 |
| Aug 7, 2023 | 905.38 | 918.00 | 905.38 | 915.58 | 915.58 | 5,279 |
| Aug 4, 2023 | 886.00 | 890.70 | 886.00 | 890.70 | 890.70 | 372 |
| Aug 3, 2023 | 886.01 | 901.50 | 886.01 | 901.50 | 901.50 | 215 |
| Aug 2, 2023 | 897.45 | 899.00 | 897.45 | 898.30 | 898.30 | 6,572 |
| Aug 1, 2023 | 908.00 | 908.00 | 888.00 | 908.00 | 908.00 | 27 |
| Jul 31, 2023 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - |
| Jul 28, 2023 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 26 |
| Jul 27, 2023 | 906.00 | 906.00 | 897.49 | 897.78 | 897.78 | 76 |
| Jul 26, 2023 | 912.53 | 919.00 | 906.01 | 916.48 | 916.48 | 5,279 |
| Jul 25, 2023 | 917.00 | 925.00 | 912.52 | 912.52 | 912.52 | 751 |
| Jul 24, 2023 | 978.50 | 978.50 | 978.50 | 978.50 | 978.50 | - |
| Jul 21, 2023 | 977.00 | 984.00 | 975.00 | 978.50 | 978.50 | 1,461 |
| Jul 20, 2023 | 957.00 | 966.00 | 950.00 | 950.00 | 950.00 | 788 |
| Jul 19, 2023 | 907.00 | 915.00 | 907.00 | 912.00 | 912.00 | 646 |
| Jul 18, 2023 | 912.50 | 985.00 | 912.50 | 965.00 | 965.00 | 1,276 |
| Jul 17, 2023 | 905.19 | 906.99 | 899.00 | 899.00 | 899.00 | 78 |
| Jul 14, 2023 | 927.00 | 927.00 | 893.00 | 893.69 | 893.69 | 2,251 |
| Jul 13, 2023 | 935.82 | 945.00 | 935.82 | 945.00 | 945.00 | 7,049 |
| Jul 12, 2023 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | - |
| Jul 11, 2023 | 953.65 | 959.00 | 953.65 | 959.00 | 959.00 | 691 |
| Jul 10, 2023 | 950.01 | 963.00 | 950.01 | 960.08 | 960.08 | 1,257 |
| Jul 7, 2023 | 949.99 | 950.00 | 949.99 | 950.00 | 950.00 | 15 |
| Jul 6, 2023 | 964.89 | 964.89 | 964.89 | 964.89 | 964.89 | - |
| Jul 5, 2023 | 942.28 | 964.99 | 942.28 | 964.89 | 964.89 | 4,104 |
| Jul 4, 2023 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 6 |
| Jul 3, 2023 | 930.00 | 941.00 | 930.00 | 941.00 | 941.00 | 33 |
| Jun 30, 2023 | 924.35 | 924.35 | 924.35 | 924.35 | 924.35 | - |
| Jun 29, 2023 | 960.00 | 962.00 | 920.00 | 924.35 | 924.35 | 1,181 |
| Jun 28, 2023 | 963.99 | 963.99 | 958.00 | 959.01 | 959.01 | 783 |
| Jun 27, 2023 | 920.00 | 965.00 | 920.00 | 960.00 | 960.00 | 8,659 |
| Jun 26, 2023 | 915.00 | 918.00 | 910.00 | 910.00 | 910.00 | 173 |
| Jun 23, 2023 | 905.99 | 905.99 | 905.99 | 905.99 | 905.99 | 27 |
| Jun 22, 2023 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 20 |
| Jun 21, 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5 |
| Jun 20, 2023 | 908.25 | 908.25 | 908.25 | 908.25 | 908.25 | 8,000 |
| Jun 19, 2023 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Jun 16, 2023 | 916.98 | 918.00 | 916.98 | 918.00 | 918.00 | 44 |
| Jun 15, 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| Jun 14, 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 28 |
| Jun 13, 2023 | 891.89 | 919.99 | 888.11 | 919.98 | 919.98 | 1,516 |
| Jun 12, 2023 | 879.98 | 893.00 | 874.15 | 888.00 | 888.00 | 6,034 |
| Jun 9, 2023 | 867.00 | 880.00 | 867.00 | 871.00 | 871.00 | 201 |
| Jun 8, 2023 | 863.00 | 879.99 | 863.00 | 868.33 | 868.33 | 8,366 |
| Jun 7, 2023 | 855.00 | 879.99 | 855.00 | 861.95 | 861.95 | 467 |
| Jun 6, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Jun 5, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Jun 2, 2023 | 851.00 | 880.00 | 849.50 | 880.00 | 880.00 | 2,495 |
| Jun 1, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| May 31, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 5 |
| May 30, 2023 | 874.99 | 874.99 | 850.06 | 850.41 | 850.41 | 5,101 |
| May 29, 2023 | 846.34 | 846.34 | 846.34 | 846.34 | 846.34 | - |
| May 26, 2023 | 846.34 | 846.34 | 846.34 | 846.34 | 846.34 | 5 |
| May 25, 2023 | 831.45 | 853.00 | 831.45 | 853.00 | 853.00 | 66 |
| May 24, 2023 | 831.00 | 852.78 | 831.00 | 838.03 | 838.03 | 31 |
| May 23, 2023 | 856.00 | 865.00 | 856.00 | 865.00 | 865.00 | 4,036 |
| May 22, 2023 | 848.00 | 850.25 | 846.00 | 846.00 | 846.00 | 1,452 |
| May 19, 2023 | 838.00 | 838.00 | 837.99 | 837.99 | 837.99 | 827 |
| May 18, 2023 | 847.08 | 854.00 | 847.08 | 854.00 | 854.00 | 1,087 |
| May 17, 2023 | 825.00 | 844.99 | 825.00 | 843.00 | 843.00 | 100 |
| May 16, 2023 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 12 |
| May 15, 2023 | 807.49 | 807.49 | 807.49 | 807.49 | 807.49 | 15 |
| May 12, 2023 | 783.55 | 783.55 | 783.55 | 783.55 | 783.55 | 112 |
| May 11, 2023 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 244 |
| May 10, 2023 | 785.00 | 800.00 | 780.00 | 800.00 | 800.00 | 69 |
| May 9, 2023 | 825.00 | 825.00 | 824.00 | 825.00 | 825.00 | 466 |
| May 8, 2023 | 810.00 | 816.60 | 810.00 | 816.30 | 816.30 | 1,973 |
| May 5, 2023 | 786.00 | 789.00 | 786.00 | 789.00 | 789.00 | 2,121 |
| May 4, 2023 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | 63 |
| May 3, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| May 2, 2023 | 779.03 | 785.00 | 779.00 | 785.00 | 785.00 | 6,843 |
| Apr 28, 2023 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | - |
| Apr 27, 2023 | 767.00 | 773.00 | 760.00 | 773.00 | 773.00 | 80 |
| Apr 26, 2023 | 760.00 | 766.00 | 760.00 | 760.01 | 760.01 | 350 |
| Apr 25, 2023 | 787.13 | 787.13 | 780.00 | 780.00 | 780.00 | 31 |
| Apr 24, 2023 | 805.00 | 805.00 | 780.00 | 790.00 | 790.00 | 651 |
Related Tickers
DAL.VI Delta Air Lines, Inc.
45.09
-2.15%
LHA.DE Deutsche Lufthansa AG
6.68
-0.89%
ALK Alaska Air Group, Inc.
44.23
-1.89%
AC.TO Air Canada
19.93
-0.35%
LUV Southwest Airlines Co.
29.30
-0.54%
DAL Delta Air Lines, Inc.
47.94
-2.62%
AAL American Airlines Group Inc.
13.92
-2.18%
JBLU JetBlue Airways Corporation
5.91
-3.11%