Skip to main content

United Airlines Holdings Inc (NQ: UAL )

43.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 43.62 43.71 42.50 43.55 5,684,279 -0.07(-0.16%)
Mar 15, 2024 42.79 43.69 42.78 43.62 9,156,520 +0.77(+1.80%)
Mar 14, 2024 42.91 43.00 41.99 42.85 7,286,617 -0.18(-0.43%)
Mar 13, 2024 41.91 43.33 41.86 43.03 7,884,949 +0.86(+2.05%)
Mar 12, 2024 42.67 42.80 40.83 42.17 12,146,500 -0.72(-1.68%)
Mar 11, 2024 42.83 43.07 42.53 42.89 7,368,356 -0.41(-0.95%)
Mar 08, 2024 44.11 44.51 43.23 43.30 7,734,130 -0.82(-1.86%)
Mar 07, 2024 44.09 44.72 44.02 44.12 5,591,468 +0.05(+0.11%)
Mar 06, 2024 44.10 44.83 43.81 44.07 5,926,449 +0.33(+0.75%)
Mar 05, 2024 43.73 44.03 43.41 43.74 6,075,817 -0.40(-0.91%)
Mar 04, 2024 44.59 45.18 43.63 44.14 10,625,888 -0.70(-1.56%)
Mar 01, 2024 45.61 45.73 44.38 44.84 7,289,438 -0.65(-1.43%)
Feb 29, 2024 45.00 45.67 44.93 45.49 6,996,107 +0.73(+1.63%)
Feb 28, 2024 44.43 45.13 44.40 44.76 6,144,545 -0.14(-0.31%)
Feb 27, 2024 45.39 45.52 44.55 44.90 6,905,619 -0.07(-0.16%)
Feb 26, 2024 45.47 46.25 44.97 44.97 6,691,461 -0.54(-1.19%)
Feb 23, 2024 45.11 45.78 44.96 45.51 6,576,117 +0.25(+0.55%)
Feb 22, 2024 44.45 45.88 44.39 45.26 9,322,865 +1.21(+2.75%)
Feb 21, 2024 43.11 44.11 42.89 44.05 9,328,130 +0.59(+1.36%)
Feb 20, 2024 41.68 43.72 41.68 43.46 12,295,594 +1.47(+3.50%)
Feb 16, 2024 42.26 42.54 41.61 41.99 7,019,051 -0.84(-1.96%)
Feb 15, 2024 43.33 43.69 42.57 42.83 6,693,596 +0.00(+0.00%)
Feb 14, 2024 41.87 43.01 41.70 42.83 7,482,821 +1.21(+2.91%)
Feb 13, 2024 41.87 42.38 41.14 41.62 9,495,386 -1.40(-3.25%)
Feb 12, 2024 42.15 43.29 42.09 43.02 7,364,286 +0.69(+1.63%)
Feb 09, 2024 42.86 43.03 41.59 42.33 9,231,366 +0.71(+1.71%)
Feb 08, 2024 41.21 41.66 40.44 41.62 7,396,983 +0.34(+0.82%)
Feb 07, 2024 41.23 41.64 40.82 41.28 6,530,975 +0.05(+0.12%)
Feb 06, 2024 39.86 41.30 39.71 41.23 6,552,334 +1.22(+3.05%)
Feb 05, 2024 40.76 40.83 39.98 40.01 8,611,584 -1.36(-3.29%)
Feb 02, 2024 41.32 41.54 40.90 41.37 5,737,762 -0.13(-0.31%)
Feb 01, 2024 41.69 42.08 40.37 41.50 7,488,329 +0.12(+0.29%)
Jan 31, 2024 41.40 42.46 40.86 41.38 7,848,247 -0.28(-0.67%)
Jan 30, 2024 41.76 42.18 41.57 41.66 5,272,304 -0.43(-1.02%)
Jan 29, 2024 42.50 42.87 42.01 42.09 7,930,942 -0.46(-1.08%)
Jan 26, 2024 43.00 43.56 42.32 42.55 6,921,388 -0.41(-0.95%)
Jan 25, 2024 42.09 43.10 41.78 42.96 14,644,572 +2.12(+5.19%)
Jan 24, 2024 41.06 41.35 40.48 40.84 8,451,975 +0.34(+0.84%)
Jan 23, 2024 41.01 42.32 39.77 40.50 30,892,406 +2.05(+5.33%)
Jan 22, 2024 39.26 39.49 38.23 38.45 17,022,800 -0.37(-0.95%)
Jan 19, 2024 39.72 39.75 38.56 38.82 9,734,202 -0.95(-2.39%)
Jan 18, 2024 38.05 39.83 37.88 39.77 11,168,573 +1.89(+4.99%)
Jan 17, 2024 38.46 38.83 37.68 37.88 9,468,676 -1.05(-2.70%)
Jan 16, 2024 39.29 39.38 38.10 38.93 13,390,241 -0.85(-2.14%)
Jan 12, 2024 42.57 42.64 39.76 39.78 26,572,516 -4.73(-10.63%)
Jan 11, 2024 44.06 44.54 43.41 44.51 6,741,066 +0.25(+0.56%)
Jan 10, 2024 43.68 44.50 43.43 44.26 8,330,517 +0.72(+1.65%)
Jan 09, 2024 43.53 44.16 43.06 43.54 9,329,601 +0.62(+1.44%)
Jan 08, 2024 41.48 43.52 41.44 42.92 12,993,695 +1.16(+2.78%)
Jan 05, 2024 40.41 42.01 40.28 41.76 7,198,674 +1.29(+3.19%)
Jan 04, 2024 39.71 40.88 39.60 40.47 6,912,161 +0.94(+2.38%)
Jan 03, 2024 40.06 40.56 39.40 39.53 9,720,283 -1.19(-2.92%)
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.