United Airlines Holdings Inc (NQ: UAL )

35.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12,272,738 -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%)
Dec 01, 2021 43.03 43.57 38.88 39.06 27,503,168 -3.20(-7.57%)
Nov 30, 2021 41.45 42.34 40.67 42.26 14,905,104 -1.00(-2.32%)
Nov 29, 2021 43.18 44.11 41.68 43.26 18,451,364 -0.74(-1.67%)
Nov 26, 2021 43.67 44.42 40.11 44.00 36,386,896 -2.73(-5.84%)
Nov 24, 2021 46.20 47.13 45.80 46.73 5,595,596 +0.03(+0.06%)
Nov 23, 2021 46.74 47.58 46.46 46.70 6,996,226 +0.12(+0.26%)
Nov 22, 2021 46.68 47.33 45.80 46.58 10,927,979 +0.47(+1.02%)
Nov 19, 2021 46.54 46.54 45.22 46.11 17,013,976 -1.32(-2.78%)
Nov 18, 2021 48.68 47.45 46.91 47.43 9,871,827 -1.31(-2.69%)
Nov 17, 2021 48.68 49.50 48.26 48.74 8,282,214 -0.46(-0.93%)
Nov 16, 2021 50.20 50.36 48.92 49.20 9,255,781 -1.28(-2.54%)
Nov 15, 2021 50.20 50.83 50.07 50.48 6,492,075 +0.65(+1.30%)
Nov 12, 2021 51.35 51.41 49.28 49.83 10,277,124 -1.51(-2.94%)
Nov 11, 2021 51.57 52.15 51.31 51.34 5,864,519 -0.43(-0.83%)
Nov 10, 2021 51.93 51.77 7,148,799 -1.04(-1.97%)
Nov 09, 2021 52.91 53.10 51.66 52.81 7,613,072 -0.30(-0.56%)
Nov 08, 2021 53.87 54.52 52.81 53.11 14,907,278 +0.40(+0.76%)
Nov 05, 2021 52.39 52.87 50.88 52.71 21,551,776 +3.57(+7.26%)
Nov 04, 2021 49.29 49.47 48.38 49.14 8,650,492 +0.09(+0.18%)
Nov 03, 2021 47.78 49.23 47.19 49.05 11,268,127 +1.07(+2.23%)
Nov 02, 2021 47.92 48.08 47.19 47.98 8,762,515 -0.07(-0.15%)
Nov 01, 2021 46.18 48.15 46.63 48.05 13,560,147 +1.91(+4.14%)
Oct 29, 2021 45.85 46.45 45.48 46.14 9,674,916 +0.13(+0.28%)
Oct 28, 2021 45.99 46.26 45.44 46.01 7,373,588 +0.19(+0.41%)
Oct 27, 2021 47.12 47.43 45.79 45.82 7,889,247 -0.97(-2.07%)
Oct 26, 2021 47.10 46.79 9,336,167 +0.14(+0.30%)
Oct 25, 2021 46.54 47.18 46.24 46.65 7,491,316 -0.08(-0.17%)
Oct 22, 2021 46.12 47.38 46.73 8,565,759 +0.01(+0.02%)
Oct 21, 2021 46.18 47.18 45.98 46.72 13,241,506 +0.77(+1.68%)
Oct 20, 2021 46.90 46.90 45.58 45.95 19,743,470 -0.27(-0.58%)
Oct 19, 2021 47.20 47.25 46.08 46.22 14,593,977 -0.95(-2.01%)
Oct 18, 2021 47.70 48.13 47.15 47.17 9,121,655 -0.83(-1.73%)
Oct 15, 2021 48.63 49.29 47.94 48.00 8,527,988 +0.09(+0.19%)
Oct 14, 2021 48.33 48.65 47.83 47.91 7,429,773 +0.03(+0.06%)
Oct 13, 2021 49.37 49.41 47.46 47.88 13,264,457 -1.79(-3.60%)
Oct 12, 2021 49.08 50.14 48.67 49.67 7,398,469 +0.49(+1.00%)
Oct 11, 2021 48.75 49.98 48.23 49.18 8,142,509 +0.02(+0.04%)
Oct 08, 2021 49.50 49.65 48.65 49.16 7,349,321 -0.37(-0.75%)
Oct 07, 2021 50.87 50.90 49.21 49.53 10,787,975 -0.69(-1.37%)
Oct 06, 2021 49.85 50.28 49.06 50.22 9,992,102 -0.66(-1.30%)
Oct 05, 2021 51.36 51.86 50.37 50.88 9,823,021 -0.45(-0.88%)
Oct 04, 2021 51.76 52.43 50.98 51.33 13,982,442 -0.01(-0.02%)
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.