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 (%)
Jun 30, 2022 34.46 35.64 33.73 35.42 12,622,893 -0.26(-0.73%)
Jun 29, 2022 36.25 36.34 35.19 35.68 10,241,128 -1.29(-3.49%)
Jun 28, 2022 38.14 39.88 36.87 36.97 12,427,307 -0.23(-0.62%)
Jun 27, 2022 38.81 38.81 37.12 37.20 9,761,907 -1.31(-3.40%)
Jun 24, 2022 35.53 38.63 35.53 38.51 13,245,302 +2.70(+7.54%)
Jun 23, 2022 36.50 36.70 34.77 35.81 11,776,988 -0.91(-2.48%)
Jun 22, 2022 35.85 37.31 35.70 36.72 9,033,844 +0.22(+0.60%)
Jun 21, 2022 37.35 37.45 35.78 36.50 10,576,772 +0.22(+0.61%)
Jun 17, 2022 34.87 36.56 33.86 36.28 19,451,848 +1.50(+4.31%)
Jun 16, 2022 36.43 36.59 34.35 34.78 15,113,011 -3.11(-8.21%)
Jun 15, 2022 37.53 38.82 37.10 37.89 16,337,828 +0.90(+2.43%)
Jun 14, 2022 37.48 37.76 36.05 36.99 12,603,695 -0.03(-0.08%)
Jun 13, 2022 39.84 39.90 36.77 37.02 17,481,980 -4.14(-10.06%)
Jun 10, 2022 41.68 43.32 40.77 41.16 16,492,161 -1.54(-3.61%)
Jun 09, 2022 44.31 44.56 42.67 42.70 10,363,072 -1.90(-4.26%)
Jun 08, 2022 45.42 46.30 44.50 44.60 8,209,546 -1.85(-3.98%)
Jun 07, 2022 44.50 46.58 44.17 46.45 10,441,109 +1.69(+3.78%)
Jun 06, 2022 45.02 45.38 44.13 44.76 7,856,939 +0.33(+0.74%)
Jun 03, 2022 44.84 44.91 43.41 44.43 10,413,102 -1.34(-2.93%)
Jun 02, 2022 45.44 46.09 44.00 45.77 8,381,624 +0.28(+0.62%)
Jun 01, 2022 48.23 48.31 44.58 45.49 12,458,115 -2.14(-4.49%)
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%)
May 02, 2022 50.49 50.83 48.70 50.19 13,385,772 -0.31(-0.61%)
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%)
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.