United Airlines Holdings Inc (NQ: UAL )

43.34 -0.55 (-1.25%)
Streaming Delayed Price Updated: 10:09 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 40.52 42.91 42.88 11,859,444 +1.97(+4.82%)
Jan 28, 2022 40.65 40.93 38.79 40.91 14,042,667 -0.02(-0.05%)
Jan 27, 2022 41.85 42.78 40.71 40.93 12,921,157 -0.50(-1.21%)
Jan 26, 2022 42.46 43.06 41.19 41.43 13,568,000 -0.35(-0.84%)
Jan 25, 2022 40.80 42.11 40.56 41.78 11,281,011 +0.39(+0.94%)
Jan 24, 2022 40.15 41.49 38.84 41.39 20,952,060 -0.26(-0.62%)
Jan 21, 2022 42.67 43.02 41.27 41.65 16,065,170 -1.23(-2.87%)
Jan 20, 2022 44.35 44.84 42.80 42.88 15,571,127 -1.52(-3.42%)
Jan 19, 2022 45.52 45.70 44.34 44.40 10,302,623 -1.21(-2.65%)
Jan 18, 2022 45.92 46.98 45.45 45.61 11,110,816 -1.13(-2.42%)
Jan 14, 2022 46.74 0 -1.43(-2.97%)
Jan 13, 2022 47.21 49.27 46.78 48.17 14,665,779 +1.63(+3.50%)
Jan 12, 2022 46.95 47.51 46.27 46.54 8,993,459 -0.36(-0.77%)
Jan 11, 2022 46.41 47.55 46.15 46.90 8,584,189 +0.32(+0.69%)
Jan 10, 2022 47.53 47.77 46.18 46.58 9,201,226 -0.73(-1.54%)
Jan 07, 2022 46.31 47.77 45.99 47.31 11,643,975 +1.54(+3.36%)
Jan 06, 2022 46.46 46.90 45.21 45.77 8,222,228 -0.01(-0.02%)
Jan 05, 2022 46.70 47.10 45.54 45.78 10,976,557 -0.47(-1.02%)
Jan 04, 2022 46.55 47.02 45.90 46.25 11,235,214 +0.65(+1.42%)
Jan 03, 2022 44.67 46.40 43.78 45.60 13,868,791 +1.82(+4.16%)
Dec 31, 2021 44.13 44.71 43.72 43.78 7,398,941 -0.35(-0.79%)
Dec 30, 2021 44.29 45.20 44.07 44.13 9,841,024 -0.30(-0.68%)
Dec 29, 2021 44.82 45.17 44.33 44.43 8,331,254 -1.22(-2.67%)
Dec 28, 2021 44.32 45.80 44.05 45.65 9,240,617 +1.65(+3.75%)
Dec 27, 2021 43.56 44.78 43.08 44.00 11,210,493 -0.87(-1.94%)
Dec 23, 2021 45.22 45.48 44.34 44.87 10,322,997 +0.30(+0.67%)
Dec 22, 2021 43.95 45.20 43.51 44.57 12,951,905 +0.64(+1.46%)
Dec 21, 2021 41.62 44.23 41.58 43.93 19,594,970 +2.83(+6.89%)
Dec 20, 2021 39.46 41.70 39.11 41.10 14,560,499 +0.32(+0.78%)
Dec 17, 2021 40.33 41.62 39.48 40.78 15,031,343 +0.73(+1.82%)
Dec 16, 2021 42.33 42.65 39.88 40.05 12,699,502 -2.77(-6.47%)
Dec 15, 2021 42.82 42.82 39.74 42.82 14,834,768 +1.44(+3.48%)
Dec 14, 2021 41.16 42.59 41.16 41.38 12,272,729 -1.88(-4.36%)
Dec 13, 2021 42.84 43.26 41.05 43.26 16,072,148 -0.74(-1.67%)
Dec 10, 2021 44.16 44.29 43.12 44.00 11,038,398 -0.42(-0.94%)
Dec 09, 2021 44.80 45.25 43.98 44.42 12,442,255 -2.00(-4.30%)
Dec 08, 2021 43.74 46.60 43.59 46.42 22,477,596 +3.16(+7.31%)
Dec 07, 2021 44.97 45.46 42.98 43.26 17,751,552 -0.73(-1.67%)
Dec 06, 2021 41.60 45.41 41.53 43.99 27,521,552 +3.55(+8.77%)
Dec 03, 2021 41.22 41.59 39.70 40.44 17,327,304 -1.13(-2.72%)
Dec 02, 2021 39.77 42.04 38.90 41.57 23,964,392 +2.51(+6.43%)
Dec 01, 2021 43.03 43.57 38.88 39.06 27,503,168 -3.20(-7.57%)
Nov 30, 2021 41.45 42.34 40.67 42.26 14,905,104 -1.00(-2.32%)
Nov 29, 2021 43.18 44.11 41.68 43.26 18,464,428 -0.74(-1.67%)
Nov 26, 2021 43.67 44.42 40.11 44.00 36,386,896 -2.73(-5.84%)
Nov 24, 2021 46.20 47.13 45.80 46.73 5,595,596 +0.03(+0.06%)
Nov 23, 2021 46.74 47.58 46.74 46.70 6,996,226 +0.12(+0.26%)
Nov 22, 2021 46.68 47.33 45.80 46.58 10,927,979 +0.47(+1.02%)
Nov 19, 2021 46.54 46.54 45.22 46.11 17,013,976 -1.32(-2.78%)
Nov 18, 2021 48.68 47.45 46.91 47.43 9,871,827 -1.31(-2.69%)
Nov 17, 2021 48.68 49.50 48.26 48.74 8,282,214 -0.46(-0.93%)
Nov 16, 2021 50.20 50.36 48.92 49.20 9,255,781 -1.28(-2.54%)
Nov 15, 2021 50.20 50.83 50.07 50.48 6,491,775 +0.65(+1.30%)
Nov 12, 2021 51.35 51.41 49.28 49.83 10,277,124 -1.51(-2.94%)
Nov 11, 2021 51.57 52.15 51.31 51.34 5,864,519 -0.43(-0.83%)
Nov 10, 2021 51.93 51.77 7,148,799 -1.04(-1.97%)
Nov 09, 2021 52.91 53.10 51.66 52.81 7,613,072 -0.30(-0.56%)
Nov 08, 2021 53.87 54.52 52.81 53.11 14,907,278 +0.40(+0.76%)
Nov 05, 2021 52.39 52.87 50.88 52.71 21,551,776 +3.57(+7.26%)
Nov 04, 2021 49.29 49.47 48.38 49.14 8,650,492 +0.09(+0.18%)
Nov 03, 2021 47.78 49.23 47.19 49.05 11,268,127 +1.07(+2.23%)
Nov 02, 2021 47.92 48.08 47.19 47.98 8,762,515 -0.07(-0.15%)
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.