Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.77 +0.53 (+1.13%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 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%)
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.