United Airlines Holdings Inc (NQ: UAL )

32.20 -0.88 (-2.65%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 26, 2022 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 19,101,540 -1.68(-3.89%)
May 11, 2022 43.91 45.96 42.94 43.18 15,385,894 -0.94(-2.13%)
May 10, 2022 44.20 44.85 43.08 44.12 14,103,055 +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 12,212,658 +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 19,353,424 +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%)
Apr 01, 2022 46.51 46.80 45.57 45.78 9,768,905 -0.58(-1.25%)
Mar 31, 2022 46.13 46.86 45.62 46.36 11,828,316 +0.50(+1.09%)
Mar 30, 2022 45.19 46.12 44.94 45.86 9,871,710 +0.19(+0.42%)
Mar 29, 2022 45.37 46.28 44.84 45.67 15,880,340 +1.81(+4.13%)
Mar 28, 2022 43.65 43.91 42.59 43.86 12,500,666 +0.68(+1.57%)
Mar 25, 2022 42.68 43.95 42.62 43.18 12,835,084 +0.40(+0.94%)
Mar 24, 2022 41.76 42.86 41.03 42.78 11,305,875 +1.25(+3.01%)
Mar 23, 2022 41.76 42.11 41.34 41.53 9,406,848 -0.67(-1.59%)
Mar 22, 2022 41.25 42.72 41.17 42.20 13,182,061 +1.35(+3.30%)
Mar 21, 2022 41.62 41.71 40.46 40.85 14,776,723 -1.50(-3.54%)
Mar 18, 2022 40.97 42.39 40.60 42.35 15,842,633 +0.93(+2.25%)
Mar 17, 2022 39.87 41.42 39.45 41.42 16,982,700 +0.23(+0.56%)
Mar 16, 2022 39.07 41.23 38.97 41.19 22,495,260 +2.95(+7.71%)
Mar 15, 2022 37.26 38.78 37.00 38.24 23,174,896 +3.22(+9.19%)
Mar 14, 2022 34.87 36.43 34.25 35.02 16,021,218 +0.15(+0.43%)
Mar 11, 2022 35.94 36.14 34.67 34.87 15,575,929 -0.33(-0.94%)
Mar 10, 2022 33.69 35.76 33.05 35.20 18,443,780 +0.30(+0.86%)
Mar 09, 2022 34.44 36.46 34.28 34.90 34,268,392 +2.66(+8.27%)
Mar 08, 2022 31.80 34.24 30.54 32.23 34,140,952 +1.04(+3.32%)
Mar 07, 2022 36.14 36.50 30.86 31.20 45,089,600 -5.51(-15.01%)
Mar 04, 2022 39.26 39.48 36.16 36.71 36,684,008 -3.66(-9.07%)
Mar 03, 2022 42.92 43.29 40.10 40.37 15,582,183 -2.05(-4.83%)
Mar 02, 2022 42.65 43.35 42.33 42.42 12,899,513 +0.57(+1.36%)
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.