Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.88 +0.64 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 50.60 52.33 50.58 51.96 6,261,420 +1.26(+2.49%)
Feb 27, 2023 50.67 51.52 50.54 50.70 4,908,852 +0.49(+0.98%)
Feb 24, 2023 49.50 50.25 49.07 50.21 5,339,959 -0.37(-0.73%)
Feb 23, 2023 49.48 51.45 49.35 50.58 8,533,194 +1.80(+3.69%)
Feb 22, 2023 48.07 48.93 47.77 48.78 4,619,490 +0.58(+1.20%)
Feb 21, 2023 49.09 49.39 47.81 48.20 5,385,117 -1.43(-2.88%)
Feb 17, 2023 48.98 49.80 48.35 49.63 4,860,532 +0.64(+1.31%)
Feb 16, 2023 49.51 49.72 48.78 48.99 5,466,485 -0.92(-1.84%)
Feb 15, 2023 49.33 50.17 49.15 49.91 3,673,871 -0.15(-0.30%)
Feb 14, 2023 49.04 50.30 48.85 50.06 6,194,290 +0.87(+1.77%)
Feb 13, 2023 48.87 49.40 48.62 49.19 4,355,834 +0.33(+0.68%)
Feb 10, 2023 49.12 49.35 48.40 48.86 6,144,075 -0.96(-1.93%)
Feb 09, 2023 50.98 51.29 49.61 49.82 5,205,235 -0.95(-1.87%)
Feb 08, 2023 50.98 51.30 49.38 50.77 7,363,730 +0.02(+0.04%)
Feb 07, 2023 50.87 51.09 49.54 50.75 4,845,170 -0.17(-0.33%)
Feb 06, 2023 50.36 51.13 50.17 50.92 4,995,851 -0.20(-0.40%)
Feb 03, 2023 51.85 52.12 50.96 51.12 6,959,199 -1.19(-2.27%)
Feb 02, 2023 50.47 52.34 50.34 52.31 11,127,874 +2.09(+4.16%)
Feb 01, 2023 48.84 50.26 48.28 50.22 7,811,152 +1.26(+2.57%)
Jan 31, 2023 48.40 49.24 47.98 48.96 5,342,096 +0.75(+1.56%)
Jan 30, 2023 48.30 49.44 48.09 48.21 6,108,499 -0.52(-1.07%)
Jan 27, 2023 49.34 49.60 48.63 48.73 6,500,168 -0.72(-1.46%)
Jan 26, 2023 50.40 50.69 48.80 49.45 7,685,236 -0.83(-1.65%)
Jan 25, 2023 49.09 50.86 49.04 50.28 8,653,459 +0.98(+1.99%)
Jan 24, 2023 49.02 50.28 48.87 49.30 5,407,975 +0.02(+0.04%)
Jan 23, 2023 49.47 49.87 48.80 49.28 7,371,787 -0.18(-0.36%)
Jan 20, 2023 48.67 49.68 48.42 49.46 9,431,805 +1.09(+2.25%)
Jan 19, 2023 48.29 48.58 46.88 48.37 15,593,523 -0.49(-1.00%)
Jan 18, 2023 53.10 53.26 48.52 48.86 31,585,024 -2.34(-4.57%)
Jan 17, 2023 51.10 51.59 49.94 51.20 19,786,976 -0.45(-0.87%)
Jan 13, 2023 49.69 51.71 49.66 51.65 15,893,634 +0.35(+0.68%)
Jan 12, 2023 48.61 51.32 48.56 51.30 21,225,536 +3.59(+7.52%)
Jan 11, 2023 45.49 47.77 45.41 47.71 16,677,992 +1.96(+4.28%)
Jan 10, 2023 43.04 45.76 43.04 45.75 10,563,650 +2.40(+5.54%)
Jan 09, 2023 42.57 44.19 42.26 43.35 10,059,223 +1.12(+2.64%)
Jan 06, 2023 41.41 42.28 41.05 42.23 7,728,182 +0.99(+2.41%)
Jan 05, 2023 39.60 41.27 39.43 41.24 8,287,151 +1.52(+3.83%)
Jan 04, 2023 37.62 39.84 37.56 39.72 8,725,361 +2.51(+6.75%)
Jan 03, 2023 38.22 38.25 36.81 37.21 8,148,034 -0.49(-1.30%)
Dec 30, 2022 37.59 38.06 37.45 37.70 6,295,841 -0.22(-0.58%)
Dec 29, 2022 37.38 38.24 37.32 37.92 5,887,766 +0.63(+1.69%)
Dec 28, 2022 38.34 38.55 37.22 37.29 6,397,055 -0.91(-2.38%)
Dec 27, 2022 38.20 38.99 37.72 38.20 6,653,004 -0.19(-0.49%)
Dec 23, 2022 38.36 38.48 37.77 38.39 4,262,505 +0.11(+0.29%)
Dec 22, 2022 38.78 38.98 37.17 38.28 7,240,557 -0.72(-1.85%)
Dec 21, 2022 38.59 39.44 38.59 39.00 6,180,604 +0.45(+1.17%)
Dec 20, 2022 37.96 38.62 37.85 38.55 5,502,470 +0.57(+1.50%)
Dec 19, 2022 38.67 38.86 37.89 37.98 5,431,073 -0.45(-1.17%)
Dec 16, 2022 38.52 39.12 37.84 38.43 11,430,384 -0.12(-0.31%)
Dec 15, 2022 39.65 40.07 38.15 38.55 10,398,315 -1.55(-3.87%)
Dec 14, 2022 41.67 41.99 39.63 40.10 13,865,871 -1.07(-2.60%)
Dec 13, 2022 45.50 45.57 40.92 41.17 18,357,170 -3.07(-6.94%)
Dec 12, 2022 43.00 44.34 42.76 44.24 5,293,573 +1.20(+2.79%)
Dec 09, 2022 42.30 43.11 42.20 43.04 5,791,858 +0.24(+0.56%)
Dec 08, 2022 44.38 44.88 42.30 42.80 8,769,974 -1.26(-2.86%)
Dec 07, 2022 45.69 45.69 43.90 44.06 8,122,527 -1.86(-4.05%)
Dec 06, 2022 45.21 45.97 44.92 45.92 7,596,045 +0.89(+1.98%)
Dec 05, 2022 44.48 45.86 44.29 45.03 11,171,383 +1.14(+2.60%)
Dec 02, 2022 43.30 44.27 43.11 43.89 4,528,986 +0.00(+0.00%)
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.