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 (%)
Aug 31, 2022 36.26 36.32 34.97 35.01 8,579,025 -0.93(-2.59%)
Aug 30, 2022 36.49 36.71 35.56 35.94 6,658,441 -0.08(-0.22%)
Aug 29, 2022 36.01 36.59 35.85 36.02 6,327,935 -0.55(-1.50%)
Aug 26, 2022 38.26 38.62 36.56 36.57 6,130,185 -1.70(-4.44%)
Aug 25, 2022 37.63 38.52 37.52 38.27 6,292,813 +0.88(+2.35%)
Aug 24, 2022 36.95 37.70 36.61 37.39 5,387,102 +0.48(+1.30%)
Aug 23, 2022 36.57 37.12 36.40 36.91 6,770,560 +0.55(+1.51%)
Aug 22, 2022 36.50 36.53 35.63 36.36 8,465,370 -1.14(-3.04%)
Aug 19, 2022 38.24 38.60 37.22 37.50 8,142,973 -1.56(-3.99%)
Aug 18, 2022 38.96 39.15 38.38 39.06 6,723,198 +0.10(+0.26%)
Aug 17, 2022 39.56 39.69 38.43 38.96 8,555,030 -1.33(-3.30%)
Aug 16, 2022 39.79 40.77 39.44 40.29 6,923,767 +0.43(+1.08%)
Aug 15, 2022 39.42 40.31 39.40 39.86 7,335,314 +0.52(+1.32%)
Aug 12, 2022 39.10 39.49 38.67 39.34 6,796,968 +0.67(+1.73%)
Aug 11, 2022 39.46 39.86 38.49 38.67 8,370,035 -0.02(-0.05%)
Aug 10, 2022 38.84 39.55 38.61 38.69 8,650,008 +0.89(+2.35%)
Aug 09, 2022 38.21 38.35 37.24 37.80 7,625,811 -0.85(-2.20%)
Aug 08, 2022 38.01 39.41 38.01 38.65 7,354,037 +0.83(+2.19%)
Aug 05, 2022 38.01 38.79 37.76 37.82 6,889,282 -0.81(-2.10%)
Aug 04, 2022 38.62 39.06 37.85 38.63 8,980,098 +0.00(+0.00%)
Aug 03, 2022 37.67 38.72 37.50 38.63 10,162,847 +1.40(+3.76%)
Aug 02, 2022 37.22 38.12 36.76 37.23 8,609,298 -0.46(-1.22%)
Aug 01, 2022 36.69 37.95 36.36 37.69 9,463,888 +0.94(+2.56%)
Jul 29, 2022 36.49 37.12 36.24 36.75 7,801,521 +0.01(+0.03%)
Jul 28, 2022 35.86 36.84 35.40 36.74 10,245,482 +0.32(+0.88%)
Jul 27, 2022 36.18 36.73 35.29 36.42 10,575,002 +1.08(+3.06%)
Jul 26, 2022 35.76 36.13 35.27 35.34 8,137,103 -1.00(-2.75%)
Jul 25, 2022 36.03 36.41 35.19 36.34 10,175,905 +0.01(+0.03%)
Jul 22, 2022 37.80 38.25 36.02 36.33 14,579,769 -1.11(-2.96%)
Jul 21, 2022 38.82 38.97 37.23 37.44 29,852,000 -4.24(-10.17%)
Jul 20, 2022 41.50 41.97 40.85 41.68 12,728,406 +0.21(+0.51%)
Jul 19, 2022 40.22 41.56 40.20 41.47 10,509,205 +2.13(+5.41%)
Jul 18, 2022 39.79 40.56 39.16 39.34 11,725,212 +0.56(+1.44%)
Jul 15, 2022 38.38 38.83 37.44 38.78 7,702,505 +0.93(+2.46%)
Jul 14, 2022 37.33 39.02 37.04 37.85 9,172,883 -0.06(-0.16%)
Jul 13, 2022 36.89 38.17 36.45 37.91 11,843,843 -0.31(-0.81%)
Jul 12, 2022 35.53 38.65 35.53 38.22 14,452,671 +2.85(+8.06%)
Jul 11, 2022 36.21 36.49 35.18 35.37 7,562,653 -1.10(-3.02%)
Jul 08, 2022 36.72 37.60 36.33 36.47 9,955,729 -0.22(-0.60%)
Jul 07, 2022 36.60 37.10 35.89 36.69 11,742,411 +0.03(+0.08%)
Jul 06, 2022 36.56 37.17 35.88 36.66 9,658,824 -0.31(-0.84%)
Jul 05, 2022 35.15 37.14 34.44 36.97 15,448,554 +0.53(+1.45%)
Jul 01, 2022 35.51 36.50 34.86 36.44 10,925,551 +1.02(+2.88%)
Jun 30, 2022 34.46 35.64 33.73 35.42 12,622,893 -0.26(-0.73%)
Jun 29, 2022 36.25 36.34 35.19 35.68 10,241,128 -1.29(-3.49%)
Jun 28, 2022 38.14 39.88 36.87 36.97 12,427,307 -0.23(-0.62%)
Jun 27, 2022 38.81 38.81 37.12 37.20 9,761,907 -1.31(-3.40%)
Jun 24, 2022 35.53 38.63 35.53 38.51 13,245,302 +2.70(+7.54%)
Jun 23, 2022 36.50 36.70 34.77 35.81 11,776,988 -0.91(-2.48%)
Jun 22, 2022 35.85 37.31 35.70 36.72 9,033,844 +0.22(+0.60%)
Jun 21, 2022 37.35 37.45 35.78 36.50 10,576,772 +0.22(+0.61%)
Jun 17, 2022 34.87 36.56 33.86 36.28 19,451,848 +1.50(+4.31%)
Jun 16, 2022 36.43 36.59 34.35 34.78 15,113,011 -3.11(-8.21%)
Jun 15, 2022 37.53 38.82 37.10 37.89 16,337,828 +0.90(+2.43%)
Jun 14, 2022 37.48 37.76 36.05 36.99 12,603,695 -0.03(-0.08%)
Jun 13, 2022 39.84 39.90 36.77 37.02 17,481,980 -4.14(-10.06%)
Jun 10, 2022 41.68 43.32 40.77 41.16 16,492,161 -1.54(-3.61%)
Jun 09, 2022 44.31 44.56 42.67 42.70 10,363,072 -1.90(-4.26%)
Jun 08, 2022 45.42 46.30 44.50 44.60 8,209,546 -1.85(-3.98%)
Jun 07, 2022 44.50 46.58 44.17 46.45 10,441,109 +1.69(+3.78%)
Jun 06, 2022 45.02 45.38 44.13 44.76 7,856,939 +0.33(+0.74%)
Jun 03, 2022 44.84 44.91 43.41 44.43 10,413,102 -1.34(-2.93%)
Jun 02, 2022 45.44 46.09 44.00 45.77 8,381,624 +0.28(+0.62%)
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.