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 (%)
May 31, 2022 46.79 48.50 46.31 47.63 16,926,994 -0.78(-1.61%)
May 27, 2022 46.42 48.63 46.40 48.41 10,995,218 +2.34(+5.08%)
May 26, 2022 43.73 46.64 43.64 46.07 13,918,502 +2.99(+6.94%)
May 25, 2022 41.41 43.23 41.23 43.08 10,979,317 +1.51(+3.63%)
May 24, 2022 43.65 43.99 41.00 41.57 13,321,936 -3.19(-7.13%)
May 23, 2022 44.14 45.11 43.36 44.76 10,143,662 +1.21(+2.78%)
May 20, 2022 45.00 45.27 42.26 43.55 12,905,505 -0.66(-1.49%)
May 19, 2022 43.94 45.35 43.87 44.21 10,153,412 -0.42(-0.94%)
May 18, 2022 46.21 47.16 44.27 44.63 12,130,343 -2.34(-4.98%)
May 17, 2022 45.42 47.10 45.40 46.97 13,748,741 +3.43(+7.88%)
May 16, 2022 43.17 44.60 42.98 43.54 9,820,943 +0.27(+0.62%)
May 13, 2022 42.34 43.64 42.19 43.27 13,874,702 +1.77(+4.27%)
May 12, 2022 42.25 42.82 40.11 41.50 19,102,440 -1.68(-3.89%)
May 11, 2022 43.91 45.98 42.94 43.18 15,385,894 -0.94(-2.13%)
May 10, 2022 44.20 44.85 43.08 44.12 14,102,953 +0.81(+1.87%)
May 09, 2022 46.56 46.88 42.92 43.31 16,384,328 -4.21(-8.86%)
May 06, 2022 48.81 48.95 46.50 47.52 13,824,532 -1.38(-2.82%)
May 05, 2022 50.97 51.73 48.47 48.90 15,530,157 -3.00(-5.78%)
May 04, 2022 51.01 52.13 50.07 51.90 12,949,077 +0.52(+1.01%)
May 03, 2022 50.39 51.80 49.65 51.38 12,212,638 +1.19(+2.37%)
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.