United Airlines Holdings Inc (NQ: UAL )

45.92 +0.89 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 43.66 44.17 43.09 44.17 4,543,275 +0.48(+1.10%)
Nov 29, 2022 42.98 43.84 42.97 43.69 4,433,367 +0.67(+1.56%)
Nov 28, 2022 43.92 43.96 42.99 43.02 6,022,861 -1.40(-3.15%)
Nov 25, 2022 43.60 44.59 43.54 44.42 2,398,421 +0.73(+1.67%)
Nov 23, 2022 43.53 44.02 43.16 43.69 3,380,479 +0.26(+0.60%)
Nov 22, 2022 43.56 43.91 42.83 43.43 3,245,793 +0.00(+0.00%)
Nov 21, 2022 43.87 44.30 43.22 43.43 4,042,956 -0.39(-0.89%)
Nov 18, 2022 43.94 44.81 43.28 43.82 4,883,406 +0.57(+1.32%)
Nov 17, 2022 42.53 43.35 42.28 43.25 4,288,728 -0.04(-0.09%)
Nov 16, 2022 43.50 43.92 43.07 43.29 4,845,465 -0.75(-1.70%)
Nov 15, 2022 44.89 45.57 43.41 44.04 7,056,516 +0.01(+0.02%)
Nov 14, 2022 44.15 44.98 44.00 44.03 5,911,371 -0.68(-1.52%)
Nov 11, 2022 44.64 45.41 44.22 44.71 8,173,352 +0.38(+0.86%)
Nov 10, 2022 43.94 44.51 43.02 44.33 9,376,222 +1.96(+4.63%)
Nov 09, 2022 41.58 42.80 41.42 42.37 6,332,928 +0.19(+0.45%)
Nov 08, 2022 42.70 43.03 41.72 42.18 7,082,665 -0.60(-1.40%)
Nov 07, 2022 43.05 43.45 41.87 42.78 6,048,824 +0.15(+0.35%)
Nov 04, 2022 41.88 43.04 41.83 42.63 9,718,511 +1.68(+4.10%)
Nov 03, 2022 40.57 41.81 40.07 40.95 7,723,976 -0.16(-0.39%)
Nov 02, 2022 42.19 41.07 41.11 10,267,653 -1.55(-3.63%)
Nov 01, 2022 43.60 43.87 42.52 42.66 8,533,051 -0.42(-0.97%)
Oct 31, 2022 43.65 44.17 43.06 43.08 7,776,996 -0.64(-1.46%)
Oct 28, 2022 43.27 43.77 42.81 43.72 9,134,355 +0.73(+1.70%)
Oct 27, 2022 42.98 43.96 42.93 42.99 7,598,898 +0.54(+1.27%)
Oct 26, 2022 42.44 43.60 42.35 42.45 9,610,785 -0.15(-0.35%)
Oct 25, 2022 41.74 42.74 41.40 42.60 9,664,413 +0.72(+1.72%)
Oct 24, 2022 40.58 42.02 40.22 41.88 11,932,157 +1.44(+3.56%)
Oct 21, 2022 38.95 40.97 38.60 40.44 13,232,557 +1.39(+3.56%)
Oct 20, 2022 39.32 40.19 38.95 39.05 13,002,207 -0.05(-0.13%)
Oct 19, 2022 39.31 40.35 38.41 39.10 28,305,686 +1.85(+4.97%)
Oct 18, 2022 37.19 37.43 36.37 37.25 14,066,403 +1.15(+3.19%)
Oct 17, 2022 36.50 36.68 35.25 36.10 9,611,171 +0.63(+1.78%)
Oct 14, 2022 36.51 36.83 35.33 35.47 11,114,564 +0.07(+0.20%)
Oct 13, 2022 34.16 35.88 33.08 35.40 13,372,262 +1.17(+3.42%)
Oct 12, 2022 33.51 34.50 33.05 34.23 8,876,238 +0.30(+0.88%)
Oct 11, 2022 35.65 35.87 32.71 33.93 12,081,197 -0.27(-0.79%)
Oct 10, 2022 34.16 34.52 33.65 34.20 9,603,670 +0.34(+1.00%)
Oct 07, 2022 34.70 34.70 33.43 33.86 9,386,375 -1.10(-3.15%)
Oct 06, 2022 35.20 35.68 34.25 34.96 9,807,783 -0.46(-1.30%)
Oct 05, 2022 34.59 35.62 34.31 35.42 8,571,928 +0.09(+0.25%)
Oct 04, 2022 33.99 35.42 33.95 35.33 12,022,315 +2.52(+7.68%)
Oct 03, 2022 32.36 33.10 31.58 32.81 8,904,893 +0.28(+0.86%)
Sep 30, 2022 32.72 33.14 32.32 32.53 9,136,388 -0.38(-1.15%)
Sep 29, 2022 33.34 33.45 32.41 32.91 9,417,089 -1.01(-2.98%)
Sep 28, 2022 32.60 34.09 32.17 33.92 10,068,065 +1.09(+3.32%)
Sep 27, 2022 32.65 33.24 31.91 32.83 12,241,938 +0.93(+2.92%)
Sep 26, 2022 32.73 33.20 31.80 31.90 10,784,493 -1.17(-3.54%)
Sep 23, 2022 33.67 33.92 32.27 33.07 13,273,158 -1.38(-4.01%)
Sep 22, 2022 36.20 36.30 34.01 34.45 12,076,326 -1.67(-4.62%)
Sep 21, 2022 37.48 37.74 36.09 36.12 14,705,474 -2.05(-5.37%)
Sep 20, 2022 38.60 39.38 37.62 38.17 9,605,190 -0.53(-1.37%)
Sep 19, 2022 37.19 39.02 37.18 38.70 7,949,752 +1.22(+3.26%)
Sep 16, 2022 37.93 37.99 37.01 37.48 10,788,134 -1.42(-3.65%)
Sep 15, 2022 38.20 39.67 38.15 38.90 8,410,307 +0.47(+1.22%)
Sep 14, 2022 37.56 38.47 36.71 38.43 7,976,858 +0.64(+1.69%)
Sep 13, 2022 37.74 38.52 37.62 37.79 7,531,099 -1.43(-3.65%)
Sep 12, 2022 39.60 40.26 39.11 39.22 7,823,619 -0.04(-0.10%)
Sep 09, 2022 39.36 39.61 39.04 39.26 7,413,421 +0.38(+0.98%)
Sep 08, 2022 38.10 39.54 37.95 38.88 10,205,650 +0.28(+0.73%)
Sep 07, 2022 36.85 38.72 36.75 38.60 11,788,571 +2.02(+5.52%)
Sep 06, 2022 35.82 36.73 35.28 36.58 10,462,337 +1.27(+3.60%)
Sep 02, 2022 35.68 36.14 34.96 35.31 9,496,401 +0.13(+0.37%)
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.