Skip to main content

United Airlines Holdings Inc (NQ: UAL )

52.81 -0.22 (-0.41%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 54.44 54.60 52.95 53.03 6,763,381 -1.59(-2.91%)
May 20, 2024 54.99 55.27 54.56 54.62 5,517,315 -0.35(-0.64%)
May 17, 2024 55.15 55.84 54.84 54.97 7,157,945 +0.19(+0.35%)
May 16, 2024 55.43 56.17 54.65 54.78 6,891,623 -0.18(-0.33%)
May 15, 2024 55.38 55.39 54.83 54.96 7,516,163 -0.13(-0.24%)
May 14, 2024 54.80 55.22 54.80 55.09 7,653,273 +0.69(+1.27%)
May 13, 2024 53.23 54.68 53.20 54.40 7,625,797 +1.68(+3.19%)
May 10, 2024 52.98 53.37 52.46 52.72 3,534,129 +0.09(+0.17%)
May 09, 2024 52.96 53.17 52.58 52.63 3,540,352 -0.39(-0.74%)
May 08, 2024 53.12 53.50 52.63 53.02 4,976,533 +0.33(+0.63%)
May 07, 2024 53.30 53.35 52.57 52.69 6,193,290 -1.28(-2.37%)
May 06, 2024 51.93 54.06 51.70 53.97 8,712,413 +2.32(+4.49%)
May 03, 2024 52.00 52.75 51.23 51.65 7,315,522 -0.03(-0.06%)
May 02, 2024 51.39 51.81 50.92 51.68 7,455,796 +1.01(+1.99%)
May 01, 2024 51.40 51.51 49.73 50.67 9,730,997 -0.79(-1.54%)
Apr 30, 2024 52.42 52.68 51.41 51.46 7,310,980 -1.51(-2.85%)
Apr 29, 2024 52.80 53.13 52.16 52.97 5,509,027 +0.13(+0.25%)
Apr 26, 2024 53.07 53.51 52.29 52.84 6,905,785 -0.67(-1.25%)
Apr 25, 2024 52.28 53.84 51.32 53.51 8,894,352 +0.84(+1.59%)
Apr 24, 2024 53.69 53.95 52.11 52.67 10,032,273 -1.36(-2.52%)
Apr 23, 2024 53.10 54.67 52.81 54.03 12,718,206 +0.08(+0.15%)
Apr 22, 2024 51.86 54.15 51.53 53.95 16,415,934 +2.57(+5.00%)
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%)
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.