Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.88 +0.64 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 54.39 54.96 53.90 54.87 10,051,583 +1.15(+2.14%)
Jun 29, 2023 56.42 56.76 53.61 53.72 11,796,126 -2.58(-4.58%)
Jun 28, 2023 56.22 56.97 55.80 56.30 7,063,117 +0.27(+0.48%)
Jun 27, 2023 53.97 56.44 53.87 56.03 10,650,588 +2.71(+5.08%)
Jun 26, 2023 52.70 53.75 52.50 53.32 4,961,324 +0.67(+1.27%)
Jun 23, 2023 51.96 52.74 51.82 52.65 4,091,869 -0.40(-0.75%)
Jun 22, 2023 52.62 53.27 52.48 53.05 3,265,711 +0.20(+0.38%)
Jun 21, 2023 52.43 53.13 52.11 52.85 4,255,015 +0.15(+0.28%)
Jun 20, 2023 52.80 53.06 52.16 52.70 5,197,203 -0.80(-1.50%)
Jun 16, 2023 53.50 54.05 52.98 53.50 6,810,499 -0.09(-0.16%)
Jun 15, 2023 52.84 53.68 52.78 53.59 5,926,090 +0.23(+0.44%)
Jun 14, 2023 53.26 53.83 52.72 53.35 6,519,710 +0.16(+0.30%)
Jun 13, 2023 51.87 53.37 51.67 53.19 8,631,243 +1.88(+3.66%)
Jun 12, 2023 50.91 52.01 50.70 51.31 6,515,404 +0.89(+1.77%)
Jun 09, 2023 49.99 50.90 49.85 50.42 5,752,330 +0.55(+1.10%)
Jun 08, 2023 49.27 50.44 49.26 49.87 5,542,896 +0.48(+0.97%)
Jun 07, 2023 49.07 49.74 48.88 49.39 5,179,216 +0.60(+1.23%)
Jun 06, 2023 47.99 49.12 47.81 48.79 3,971,654 +0.53(+1.10%)
Jun 05, 2023 48.45 48.55 47.63 48.26 3,700,695 -0.24(-0.49%)
Jun 02, 2023 48.03 48.94 47.73 48.50 7,859,003 +1.09(+2.30%)
Jun 01, 2023 47.35 48.29 47.05 47.41 4,984,515 -0.06(-0.12%)
May 31, 2023 48.75 48.90 46.97 47.47 7,527,733 -0.54(-1.14%)
May 30, 2023 47.75 48.64 47.50 48.01 5,266,860 +0.75(+1.59%)
May 26, 2023 47.51 48.18 46.93 47.26 4,408,372 -0.22(-0.46%)
May 25, 2023 47.21 47.85 46.67 47.48 6,125,463 +0.82(+1.76%)
May 24, 2023 47.40 47.43 45.97 46.66 7,675,009 -1.21(-2.53%)
May 23, 2023 47.40 49.05 47.20 47.87 6,531,362 +0.46(+0.97%)
May 22, 2023 47.74 48.10 46.62 47.41 6,022,633 -0.13(-0.27%)
May 19, 2023 48.07 48.21 46.90 47.54 5,243,375 -0.59(-1.23%)
May 18, 2023 47.73 48.25 47.46 48.13 6,274,529 +0.38(+0.80%)
May 17, 2023 45.93 48.38 45.93 47.75 13,632,291 +2.40(+5.29%)
May 16, 2023 44.97 46.17 44.57 45.35 5,618,269 +0.15(+0.33%)
May 15, 2023 45.21 45.49 44.76 45.20 4,429,577 +0.12(+0.27%)
May 12, 2023 45.41 45.63 44.42 45.08 4,202,697 +0.00(+0.00%)
May 11, 2023 45.14 45.34 44.60 45.08 4,350,298 -0.44(-0.97%)
May 10, 2023 46.95 47.04 44.24 45.52 7,466,590 -0.84(-1.81%)
May 09, 2023 45.72 46.54 45.22 46.36 4,904,120 +0.50(+1.09%)
May 08, 2023 45.31 46.24 45.23 45.86 6,961,699 +1.05(+2.34%)
May 05, 2023 43.50 45.04 43.21 44.81 7,768,186 +1.89(+4.40%)
May 04, 2023 44.35 44.65 42.59 42.92 8,967,612 -1.56(-3.51%)
May 03, 2023 44.68 45.27 43.99 44.48 6,480,151 -0.05(-0.11%)
May 02, 2023 44.01 44.60 43.07 44.53 6,887,520 +0.12(+0.27%)
May 01, 2023 43.66 44.84 43.28 44.41 6,253,380 +0.61(+1.39%)
Apr 28, 2023 42.66 43.90 42.40 43.80 5,894,016 +0.97(+2.26%)
Apr 27, 2023 42.61 43.00 41.24 42.83 7,021,019 +0.73(+1.75%)
Apr 26, 2023 42.75 42.95 41.75 42.09 5,612,483 -0.40(-0.93%)
Apr 25, 2023 43.60 43.66 42.41 42.49 6,112,843 -1.44(-3.28%)
Apr 24, 2023 44.62 44.88 43.27 43.93 5,934,610 -0.52(-1.17%)
Apr 21, 2023 45.06 45.06 44.05 44.45 5,317,386 -0.44(-0.98%)
Apr 20, 2023 45.85 46.27 44.52 44.89 10,783,446 -1.38(-2.98%)
Apr 19, 2023 43.60 46.30 43.38 46.27 24,075,896 +3.23(+7.50%)
Apr 18, 2023 42.75 43.27 42.16 43.04 10,673,433 +0.66(+1.56%)
Apr 17, 2023 41.83 42.45 41.58 42.38 5,686,234 +0.71(+1.70%)
Apr 14, 2023 42.18 42.39 41.34 41.67 5,998,670 -0.30(-0.71%)
Apr 13, 2023 42.25 42.25 41.05 41.97 12,300,344 +0.53(+1.28%)
Apr 12, 2023 43.98 43.99 41.05 41.44 15,741,417 -2.88(-6.50%)
Apr 11, 2023 43.36 44.44 42.97 44.32 7,850,778 +1.19(+2.76%)
Apr 10, 2023 42.60 43.21 42.28 43.13 5,996,973 +0.47(+1.10%)
Apr 06, 2023 42.29 42.83 41.85 42.66 6,306,663 +0.63(+1.50%)
Apr 05, 2023 42.32 42.60 41.23 42.03 8,502,772 -0.53(-1.25%)
Apr 04, 2023 43.84 43.90 42.18 42.56 5,845,797 -0.79(-1.82%)
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.