United Airlines Holdings Inc (NQ: UAL )

35.33 +2.52 (+7.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 34.67 35.22 33.74 35.18 9,441,863 +0.17(+0.49%)
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%)
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.