United Airlines Holdings Inc (NQ: UAL )

43.02 -1.40 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.38 52.48 50.31 50.50 10,705,698 -1.32(-2.55%)
Apr 28, 2022 50.70 51.95 49.93 51.82 12,783,960 +1.54(+3.06%)
Apr 27, 2022 48.75 50.51 48.18 50.28 13,375,281 +1.42(+2.91%)
Apr 26, 2022 50.74 51.06 48.61 48.86 16,033,219 -2.44(-4.76%)
Apr 25, 2022 51.01 51.68 49.73 51.30 16,245,841 -0.16(-0.31%)
Apr 22, 2022 52.01 53.12 51.12 51.46 23,701,400 +0.61(+1.20%)
Apr 21, 2022 50.44 52.45 50.23 50.85 42,224,548 +4.33(+9.31%)
Apr 20, 2022 46.37 46.94 45.75 46.52 19,356,494 +0.57(+1.24%)
Apr 19, 2022 44.52 46.14 44.48 45.95 13,662,107 +1.98(+4.50%)
Apr 18, 2022 44.18 44.96 43.46 43.97 12,674,370 -1.16(-2.57%)
Apr 14, 2022 45.49 46.51 45.03 45.13 12,314,954 -0.01(-0.02%)
Apr 13, 2022 44.71 45.38 44.01 45.14 16,957,972 +2.41(+5.64%)
Apr 12, 2022 42.57 43.32 41.79 42.73 9,929,399 +0.31(+0.73%)
Apr 11, 2022 41.22 43.46 41.21 42.42 10,619,783 +0.46(+1.10%)
Apr 08, 2022 42.27 42.77 41.60 41.96 9,124,077 -0.44(-1.04%)
Apr 07, 2022 42.83 42.86 41.08 42.40 11,382,831 -0.67(-1.56%)
Apr 06, 2022 43.26 43.70 41.46 43.07 15,399,389 -1.64(-3.67%)
Apr 05, 2022 45.69 46.04 44.08 44.71 12,016,138 -0.82(-1.80%)
Apr 04, 2022 45.43 46.01 44.33 45.53 8,876,395 -0.25(-0.55%)
Apr 01, 2022 46.51 46.80 45.57 45.78 9,768,905 -0.58(-1.25%)
Mar 31, 2022 46.13 46.86 45.62 46.36 11,828,316 +0.50(+1.09%)
Mar 30, 2022 45.19 46.12 44.94 45.86 9,871,710 +0.19(+0.42%)
Mar 29, 2022 45.37 46.28 44.84 45.67 15,880,340 +1.81(+4.13%)
Mar 28, 2022 43.65 43.91 42.59 43.86 12,500,666 +0.68(+1.57%)
Mar 25, 2022 42.68 43.95 42.62 43.18 12,835,084 +0.40(+0.94%)
Mar 24, 2022 41.76 42.86 41.03 42.78 11,305,875 +1.25(+3.01%)
Mar 23, 2022 41.76 42.11 41.34 41.53 9,406,848 -0.67(-1.59%)
Mar 22, 2022 41.25 42.72 41.17 42.20 13,182,061 +1.35(+3.30%)
Mar 21, 2022 41.62 41.71 40.46 40.85 14,776,716 -1.50(-3.54%)
Mar 18, 2022 40.97 42.39 40.60 42.35 15,842,633 +0.93(+2.25%)
Mar 17, 2022 39.87 41.42 39.45 41.42 16,982,700 +0.23(+0.56%)
Mar 16, 2022 39.07 41.23 38.97 41.19 22,495,260 +2.95(+7.71%)
Mar 15, 2022 37.26 38.78 37.00 38.24 23,174,896 +3.22(+9.19%)
Mar 14, 2022 34.87 36.43 34.25 35.02 16,021,218 +0.15(+0.43%)
Mar 11, 2022 35.94 36.14 34.67 34.87 15,575,929 -0.33(-0.94%)
Mar 10, 2022 33.69 35.76 33.05 35.20 18,443,780 +0.30(+0.86%)
Mar 09, 2022 34.44 36.46 34.28 34.90 34,268,392 +2.66(+8.27%)
Mar 08, 2022 31.80 34.24 30.54 32.23 34,140,952 +1.04(+3.32%)
Mar 07, 2022 36.14 36.50 30.86 31.20 45,089,600 -5.51(-15.01%)
Mar 04, 2022 39.26 39.48 36.16 36.71 36,684,008 -3.66(-9.07%)
Mar 03, 2022 42.92 43.29 40.10 40.37 15,582,183 -2.05(-4.83%)
Mar 02, 2022 42.65 43.35 42.33 42.42 12,899,513 +0.57(+1.36%)
Mar 01, 2022 43.64 43.88 41.01 41.85 18,129,526 -2.55(-5.74%)
Feb 28, 2022 44.11 44.80 43.24 44.40 14,828,306 -1.45(-3.16%)
Feb 25, 2022 45.01 46.29 44.84 45.85 15,838,158 +1.79(+4.06%)
Feb 24, 2022 40.75 44.22 40.43 44.06 19,054,552 +0.21(+0.48%)
Feb 23, 2022 46.85 47.05 43.78 43.85 12,824,303 -2.47(-5.33%)
Feb 22, 2022 46.60 47.54 45.94 46.32 11,014,357 -1.11(-2.34%)
Feb 18, 2022 47.43 0 -0.93(-1.92%)
Feb 17, 2022 49.28 49.72 47.94 48.36 9,923,208 -1.85(-3.68%)
Feb 16, 2022 50.07 50.94 49.62 50.21 10,099,685 -0.27(-0.53%)
Feb 15, 2022 48.60 50.51 48.47 50.48 17,772,732 +3.55(+7.56%)
Feb 14, 2022 47.48 48.73 46.60 46.93 10,634,846 -0.04(-0.09%)
Feb 11, 2022 49.30 50.25 46.59 46.97 15,711,593 -2.27(-4.61%)
Feb 10, 2022 48.23 50.16 47.98 49.24 16,290,856 +0.31(+0.63%)
Feb 09, 2022 47.27 49.29 47.20 48.93 15,824,337 +2.10(+4.48%)
Feb 08, 2022 44.99 46.91 44.57 46.83 12,202,746 +2.39(+5.38%)
Feb 07, 2022 43.37 44.99 43.21 44.44 10,440,590 +1.62(+3.78%)
Feb 04, 2022 42.74 43.13 41.98 42.82 8,956,948 -0.26(-0.60%)
Feb 03, 2022 43.59 44.48 43.04 43.08 8,005,253 -1.04(-2.36%)
Feb 02, 2022 43.95 45.35 43.20 44.12 12,122,920 +0.16(+0.36%)
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.