Skip to main content

United Airlines Holdings Inc (NQ: UAL )

52.38 +0.99 (+1.94%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 41.64 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%)
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.