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 (%)
Jan 31, 2023 48.40 49.24 47.98 48.96 5,342,096 +0.75(+1.56%)
Jan 30, 2023 48.30 49.44 48.09 48.21 6,108,499 -0.52(-1.07%)
Jan 27, 2023 49.34 49.60 48.63 48.73 6,500,168 -0.72(-1.46%)
Jan 26, 2023 50.40 50.69 48.80 49.45 7,685,236 -0.83(-1.65%)
Jan 25, 2023 49.09 50.86 49.04 50.28 8,653,459 +0.98(+1.99%)
Jan 24, 2023 49.02 50.28 48.87 49.30 5,407,975 +0.02(+0.04%)
Jan 23, 2023 49.47 49.87 48.80 49.28 7,371,787 -0.18(-0.36%)
Jan 20, 2023 48.67 49.68 48.42 49.46 9,431,805 +1.09(+2.25%)
Jan 19, 2023 48.29 48.58 46.88 48.37 15,593,523 -0.49(-1.00%)
Jan 18, 2023 53.10 53.26 48.52 48.86 31,585,024 -2.34(-4.57%)
Jan 17, 2023 51.10 51.59 49.94 51.20 19,786,976 -0.45(-0.87%)
Jan 13, 2023 49.69 51.71 49.66 51.65 15,893,634 +0.35(+0.68%)
Jan 12, 2023 48.61 51.32 48.56 51.30 21,225,536 +3.59(+7.52%)
Jan 11, 2023 45.49 47.77 45.41 47.71 16,677,992 +1.96(+4.28%)
Jan 10, 2023 43.04 45.76 43.04 45.75 10,563,650 +2.40(+5.54%)
Jan 09, 2023 42.57 44.19 42.26 43.35 10,059,223 +1.12(+2.64%)
Jan 06, 2023 41.41 42.28 41.05 42.23 7,728,182 +0.99(+2.41%)
Jan 05, 2023 39.60 41.27 39.43 41.24 8,287,151 +1.52(+3.83%)
Jan 04, 2023 37.62 39.84 37.56 39.72 8,725,361 +2.51(+6.75%)
Jan 03, 2023 38.22 38.25 36.81 37.21 8,148,034 -0.49(-1.30%)
Dec 30, 2022 37.59 38.06 37.45 37.70 6,295,841 -0.22(-0.58%)
Dec 29, 2022 37.38 38.24 37.32 37.92 5,887,766 +0.63(+1.69%)
Dec 28, 2022 38.34 38.55 37.22 37.29 6,397,055 -0.91(-2.38%)
Dec 27, 2022 38.20 38.99 37.72 38.20 6,653,004 -0.19(-0.49%)
Dec 23, 2022 38.36 38.48 37.77 38.39 4,262,505 +0.11(+0.29%)
Dec 22, 2022 38.78 38.98 37.17 38.28 7,240,557 -0.72(-1.85%)
Dec 21, 2022 38.59 39.44 38.59 39.00 6,180,604 +0.45(+1.17%)
Dec 20, 2022 37.96 38.62 37.85 38.55 5,502,470 +0.57(+1.50%)
Dec 19, 2022 38.67 38.86 37.89 37.98 5,431,073 -0.45(-1.17%)
Dec 16, 2022 38.52 39.12 37.84 38.43 11,430,384 -0.12(-0.31%)
Dec 15, 2022 39.65 40.07 38.15 38.55 10,398,315 -1.55(-3.87%)
Dec 14, 2022 41.67 41.99 39.63 40.10 13,865,871 -1.07(-2.60%)
Dec 13, 2022 45.50 45.57 40.92 41.17 18,357,170 -3.07(-6.94%)
Dec 12, 2022 43.00 44.34 42.76 44.24 5,293,573 +1.20(+2.79%)
Dec 09, 2022 42.30 43.11 42.20 43.04 5,791,858 +0.24(+0.56%)
Dec 08, 2022 44.38 44.88 42.30 42.80 8,769,974 -1.26(-2.86%)
Dec 07, 2022 45.69 45.69 43.90 44.06 8,122,527 -1.86(-4.05%)
Dec 06, 2022 45.21 45.97 44.92 45.92 7,596,045 +0.89(+1.98%)
Dec 05, 2022 44.48 45.86 44.29 45.03 11,171,383 +1.14(+2.60%)
Dec 02, 2022 43.30 44.27 43.11 43.89 4,528,986 +0.00(+0.00%)
Dec 01, 2022 44.30 44.62 43.63 43.89 3,903,790 -0.28(-0.63%)
Nov 30, 2022 43.66 44.17 43.09 44.17 4,543,275 +0.48(+1.10%)
Nov 29, 2022 42.98 43.84 42.97 43.69 4,433,367 +0.67(+1.56%)
Nov 28, 2022 43.92 43.96 42.99 43.02 6,022,861 -1.40(-3.15%)
Nov 25, 2022 43.60 44.59 43.54 44.42 2,398,421 +0.73(+1.67%)
Nov 23, 2022 43.53 44.02 43.16 43.69 3,380,479 +0.26(+0.60%)
Nov 22, 2022 43.56 43.91 42.83 43.43 3,245,793 +0.00(+0.00%)
Nov 21, 2022 43.87 44.30 43.22 43.43 4,042,956 -0.39(-0.89%)
Nov 18, 2022 43.94 44.81 43.28 43.82 4,883,406 +0.57(+1.32%)
Nov 17, 2022 42.53 43.35 42.28 43.25 4,288,728 -0.04(-0.09%)
Nov 16, 2022 43.50 43.92 43.07 43.29 4,845,465 -0.75(-1.70%)
Nov 15, 2022 44.89 45.57 43.41 44.04 7,056,516 +0.01(+0.02%)
Nov 14, 2022 44.15 44.98 44.00 44.03 5,911,371 -0.68(-1.52%)
Nov 11, 2022 44.64 45.41 44.22 44.71 8,173,352 +0.38(+0.86%)
Nov 10, 2022 43.94 44.51 43.02 44.33 9,376,222 +1.96(+4.63%)
Nov 09, 2022 41.58 42.80 41.42 42.37 6,332,928 +0.19(+0.45%)
Nov 08, 2022 42.70 43.03 41.72 42.18 7,082,665 -0.60(-1.40%)
Nov 07, 2022 43.05 43.45 41.87 42.78 6,048,824 +0.15(+0.35%)
Nov 04, 2022 41.88 43.04 41.83 42.63 9,718,511 +1.68(+4.10%)
Nov 03, 2022 40.57 41.81 40.07 40.95 7,723,976 -0.16(-0.39%)
Nov 02, 2022 42.19 41.07 41.11 10,267,653 -1.55(-3.63%)
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.