United Airlines Holdings Inc (NQ: UAL )

35.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 34.59 35.62 34.31 35.42 8,571,928 +0.09(+0.25%)
Oct 04, 2022 33.99 35.42 33.95 35.33 12,022,315 +2.52(+7.68%)
Oct 03, 2022 32.36 33.10 31.58 32.81 8,904,893 +0.28(+0.86%)
Sep 30, 2022 32.72 33.14 32.32 32.53 9,136,388 -0.38(-1.15%)
Sep 29, 2022 33.34 33.45 32.41 32.91 9,417,089 -1.01(-2.98%)
Sep 28, 2022 32.60 34.09 32.17 33.92 10,068,065 +1.09(+3.32%)
Sep 27, 2022 32.65 33.24 31.91 32.83 12,241,952 +0.93(+2.92%)
Sep 26, 2022 32.73 33.20 31.80 31.90 10,784,493 -1.17(-3.54%)
Sep 23, 2022 33.67 33.92 32.27 33.07 13,273,158 -1.38(-4.01%)
Sep 22, 2022 36.20 36.30 34.01 34.45 12,076,326 -1.67(-4.62%)
Sep 21, 2022 37.48 37.74 36.09 36.12 14,705,474 -2.05(-5.37%)
Sep 20, 2022 38.60 39.38 37.62 38.17 9,605,190 -0.53(-1.37%)
Sep 19, 2022 37.19 39.02 37.18 38.70 7,949,752 +1.22(+3.26%)
Sep 16, 2022 37.93 37.99 37.01 37.48 10,788,134 -1.42(-3.65%)
Sep 15, 2022 38.20 39.67 38.15 38.90 8,410,307 +0.47(+1.22%)
Sep 14, 2022 37.56 38.47 36.71 38.43 7,976,858 +0.64(+1.69%)
Sep 13, 2022 37.74 38.52 37.62 37.79 7,531,099 -1.43(-3.65%)
Sep 12, 2022 39.60 40.26 39.11 39.22 7,823,619 -0.04(-0.10%)
Sep 09, 2022 39.36 39.61 39.04 39.26 7,413,421 +0.38(+0.98%)
Sep 08, 2022 38.10 39.54 37.95 38.88 10,205,650 +0.28(+0.73%)
Sep 07, 2022 36.85 38.72 36.75 38.60 11,788,571 +2.02(+5.52%)
Sep 06, 2022 35.82 36.73 35.28 36.58 10,462,337 +1.27(+3.60%)
Sep 02, 2022 35.68 36.14 34.96 35.31 9,496,401 +0.13(+0.37%)
Sep 01, 2022 34.67 35.22 33.74 35.18 9,441,863 +0.17(+0.49%)
Aug 31, 2022 36.26 36.32 34.97 35.01 8,579,025 -0.93(-2.59%)
Aug 30, 2022 36.49 36.71 35.56 35.94 6,658,441 -0.08(-0.22%)
Aug 29, 2022 36.01 36.59 35.85 36.02 6,327,935 -0.55(-1.50%)
Aug 26, 2022 38.26 38.62 36.56 36.57 6,130,185 -1.70(-4.44%)
Aug 25, 2022 37.63 38.52 37.52 38.27 6,292,813 +0.88(+2.35%)
Aug 24, 2022 36.95 37.70 36.61 37.39 5,387,102 +0.48(+1.30%)
Aug 23, 2022 36.57 37.12 36.40 36.91 6,770,560 +0.55(+1.51%)
Aug 22, 2022 36.50 36.53 35.63 36.36 8,465,370 -1.14(-3.04%)
Aug 19, 2022 38.24 38.60 37.22 37.50 8,142,973 -1.56(-3.99%)
Aug 18, 2022 38.96 39.15 38.38 39.06 6,723,198 +0.10(+0.26%)
Aug 17, 2022 39.56 39.69 38.43 38.96 8,555,030 -1.33(-3.30%)
Aug 16, 2022 39.79 40.77 39.44 40.29 6,923,767 +0.43(+1.08%)
Aug 15, 2022 39.42 40.31 39.40 39.86 7,335,314 +0.52(+1.32%)
Aug 12, 2022 39.10 39.49 38.67 39.34 6,796,968 +0.67(+1.73%)
Aug 11, 2022 39.46 39.86 38.49 38.67 8,370,035 -0.02(-0.05%)
Aug 10, 2022 38.84 39.55 38.61 38.69 8,650,008 +0.89(+2.35%)
Aug 09, 2022 38.21 38.35 37.24 37.80 7,625,811 -0.85(-2.20%)
Aug 08, 2022 38.01 39.41 38.01 38.65 7,354,037 +0.83(+2.19%)
Aug 05, 2022 38.01 38.79 37.76 37.82 6,889,282 -0.81(-2.10%)
Aug 04, 2022 38.62 39.06 37.85 38.63 8,980,098 +0.00(+0.00%)
Aug 03, 2022 37.67 38.72 37.50 38.63 10,162,847 +1.40(+3.76%)
Aug 02, 2022 37.22 38.12 36.76 37.23 8,609,298 -0.46(-1.22%)
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.