United Airlines Holdings Inc (NQ: UAL )

45.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 43.01 44.23 42.72 43.96 9,605,164 +1.08(+2.52%)
Jan 31, 2022 40.52 42.91 42.88 11,859,444 +1.97(+4.82%)
Jan 28, 2022 40.65 40.93 38.79 40.91 14,042,667 -0.02(-0.05%)
Jan 27, 2022 41.85 42.78 40.71 40.93 12,921,157 -0.50(-1.21%)
Jan 26, 2022 42.46 43.06 41.19 41.43 13,568,000 -0.35(-0.84%)
Jan 25, 2022 40.80 42.11 40.56 41.78 11,281,011 +0.39(+0.94%)
Jan 24, 2022 40.15 41.49 38.84 41.39 20,952,060 -0.26(-0.62%)
Jan 21, 2022 42.67 43.02 41.27 41.65 16,065,170 -1.23(-2.87%)
Jan 20, 2022 44.35 44.84 42.80 42.88 15,571,127 -1.52(-3.42%)
Jan 19, 2022 45.52 45.70 44.34 44.40 10,302,623 -1.21(-2.65%)
Jan 18, 2022 45.92 46.98 45.45 45.61 11,110,816 -1.13(-2.42%)
Jan 14, 2022 46.74 0 -1.43(-2.97%)
Jan 13, 2022 47.21 49.27 46.78 48.17 14,665,779 +1.63(+3.50%)
Jan 12, 2022 46.95 47.51 46.27 46.54 8,993,459 -0.36(-0.77%)
Jan 11, 2022 46.41 47.55 46.15 46.90 8,584,189 +0.32(+0.69%)
Jan 10, 2022 47.53 47.77 46.18 46.58 9,201,226 -0.73(-1.54%)
Jan 07, 2022 46.31 47.77 45.99 47.31 11,643,975 +1.54(+3.36%)
Jan 06, 2022 46.46 46.90 45.21 45.77 8,222,228 -0.01(-0.02%)
Jan 05, 2022 46.70 47.10 45.54 45.78 10,976,557 -0.47(-1.02%)
Jan 04, 2022 46.55 47.02 45.90 46.25 11,235,214 +0.65(+1.42%)
Jan 03, 2022 44.67 46.40 43.78 45.60 13,868,791 +1.82(+4.16%)
Dec 31, 2021 44.13 44.71 43.72 43.78 7,398,941 -0.35(-0.79%)
Dec 30, 2021 44.29 45.20 44.07 44.13 9,841,024 -0.30(-0.68%)
Dec 29, 2021 44.82 45.17 44.33 44.43 8,331,254 -1.22(-2.67%)
Dec 28, 2021 44.32 45.80 44.05 45.65 9,240,617 +1.65(+3.75%)
Dec 27, 2021 43.56 44.78 43.08 44.00 11,210,493 -0.87(-1.94%)
Dec 23, 2021 45.22 45.48 44.34 44.87 10,322,997 +0.30(+0.67%)
Dec 22, 2021 43.95 45.20 43.51 44.57 12,951,905 +0.64(+1.46%)
Dec 21, 2021 41.62 44.23 41.58 43.93 19,594,970 +2.83(+6.89%)
Dec 20, 2021 39.46 41.70 39.11 41.10 14,560,499 +0.32(+0.78%)
Dec 17, 2021 40.33 41.62 39.48 40.78 15,031,343 +0.73(+1.82%)
Dec 16, 2021 42.33 42.65 39.88 40.05 12,699,502 -2.77(-6.47%)
Dec 15, 2021 42.82 42.82 39.74 42.82 14,834,768 +1.44(+3.48%)
Dec 14, 2021 41.16 42.59 41.16 41.38 12,272,729 -1.88(-4.36%)
Dec 13, 2021 42.84 43.26 41.05 43.26 16,072,148 -0.74(-1.67%)
Dec 10, 2021 44.16 44.29 43.12 44.00 11,038,398 -0.42(-0.94%)
Dec 09, 2021 44.80 45.25 43.98 44.42 12,442,255 -2.00(-4.30%)
Dec 08, 2021 43.74 46.60 43.59 46.42 22,477,596 +3.16(+7.31%)
Dec 07, 2021 44.97 45.46 42.98 43.26 17,751,552 -0.73(-1.67%)
Dec 06, 2021 41.60 45.41 41.53 43.99 27,521,552 +3.55(+8.77%)
Dec 03, 2021 41.22 41.59 39.70 40.44 17,327,304 -1.13(-2.72%)
Dec 02, 2021 39.77 42.04 38.90 41.57 23,964,392 +2.51(+6.43%)
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.