Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.87 +0.63 (+1.33%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 39.59 39.67 38.68 39.40 7,049,090 +0.15(+0.38%)
Nov 29, 2023 39.28 40.22 39.19 39.25 5,959,457 +0.29(+0.74%)
Nov 28, 2023 39.30 39.41 38.32 38.96 6,727,679 -0.25(-0.64%)
Nov 27, 2023 39.52 39.60 38.88 39.21 5,150,129 -0.50(-1.26%)
Nov 24, 2023 40.07 40.28 39.51 39.71 3,151,564 -0.09(-0.23%)
Nov 22, 2023 40.48 41.38 39.61 39.80 8,771,917 +0.36(+0.91%)
Nov 21, 2023 39.69 39.75 39.18 39.44 4,943,985 -0.58(-1.45%)
Nov 20, 2023 39.53 40.14 39.37 40.02 4,844,540 +0.26(+0.65%)
Nov 17, 2023 39.70 39.82 39.33 39.76 4,948,560 +0.48(+1.22%)
Nov 16, 2023 39.85 40.32 39.13 39.28 5,824,982 -0.66(-1.65%)
Nov 15, 2023 39.71 41.05 39.62 39.94 10,050,675 +0.56(+1.42%)
Nov 14, 2023 39.20 39.59 38.86 39.38 6,963,232 +1.27(+3.33%)
Nov 13, 2023 37.78 38.30 37.50 38.11 6,551,193 +0.12(+0.32%)
Nov 10, 2023 37.25 38.15 37.23 37.99 6,414,817 +0.67(+1.80%)
Nov 09, 2023 38.76 38.88 37.06 37.32 7,870,917 -0.72(-1.89%)
Nov 08, 2023 37.39 38.50 37.34 38.04 9,878,099 +1.01(+2.73%)
Nov 07, 2023 37.02 37.12 36.23 37.03 6,788,321 +0.27(+0.73%)
Nov 06, 2023 37.88 37.98 36.25 36.76 7,306,720 -0.75(-2.00%)
Nov 03, 2023 36.46 37.84 36.29 37.51 13,069,776 +1.69(+4.72%)
Nov 02, 2023 35.56 35.85 35.24 35.82 6,846,664 +1.01(+2.90%)
Nov 01, 2023 35.01 35.36 34.49 34.81 8,359,031 -0.20(-0.57%)
Oct 31, 2023 34.58 35.03 34.24 35.01 6,839,676 +0.21(+0.60%)
Oct 30, 2023 34.27 35.07 34.13 34.80 8,387,540 +0.90(+2.65%)
Oct 27, 2023 35.06 35.13 33.68 33.90 7,817,931 -1.02(-2.92%)
Oct 26, 2023 34.84 35.54 34.64 34.92 8,739,886 +0.07(+0.20%)
Oct 25, 2023 35.00 35.34 34.81 34.85 8,375,891 -0.29(-0.83%)
Oct 24, 2023 35.56 35.64 35.02 35.14 7,901,856 -0.24(-0.68%)
Oct 23, 2023 35.00 35.93 34.69 35.38 9,648,584 +0.29(+0.83%)
Oct 20, 2023 35.77 35.98 35.07 35.09 11,967,030 -0.94(-2.61%)
Oct 19, 2023 36.09 37.16 35.91 36.03 14,618,156 -0.21(-0.58%)
Oct 18, 2023 38.08 38.63 36.14 36.24 34,202,316 -3.88(-9.67%)
Oct 17, 2023 39.45 40.44 39.40 40.12 11,814,331 +0.59(+1.49%)
Oct 16, 2023 39.12 39.84 38.75 39.53 6,666,108 +0.81(+2.09%)
Oct 13, 2023 39.47 39.83 38.55 38.72 8,262,239 -1.10(-2.76%)
Oct 12, 2023 41.67 41.67 39.52 39.82 9,347,245 -1.18(-2.88%)
Oct 11, 2023 40.40 41.14 40.27 41.00 6,217,198 +0.61(+1.51%)
Oct 10, 2023 40.40 41.35 40.29 40.39 6,495,371 +0.61(+1.53%)
Oct 09, 2023 40.73 40.78 39.04 39.78 11,087,392 -2.05(-4.90%)
Oct 06, 2023 41.27 42.48 40.96 41.83 6,348,772 +0.51(+1.23%)
Oct 05, 2023 41.88 42.13 41.12 41.32 6,519,109 -0.09(-0.22%)
Oct 04, 2023 40.90 41.71 40.40 41.41 7,726,661 +0.88(+2.17%)
Oct 03, 2023 41.48 41.55 40.35 40.53 7,040,105 -1.09(-2.62%)
Oct 02, 2023 42.32 42.60 41.44 41.62 6,394,003 -0.68(-1.61%)
Sep 29, 2023 42.57 42.98 41.84 42.30 6,662,709 -0.01(-0.02%)
Sep 28, 2023 42.00 43.08 41.74 42.31 6,090,306 +0.28(+0.67%)
Sep 27, 2023 42.80 42.87 41.62 42.03 5,255,869 -0.62(-1.45%)
Sep 26, 2023 42.70 43.38 42.51 42.65 5,138,586 -0.28(-0.65%)
Sep 25, 2023 42.75 43.08 42.74 42.93 5,129,290 -0.14(-0.33%)
Sep 22, 2023 43.39 43.71 42.90 43.07 5,096,801 -0.62(-1.42%)
Sep 21, 2023 44.01 44.50 43.57 43.69 6,042,936 -0.67(-1.51%)
Sep 20, 2023 45.50 45.75 44.31 44.36 4,413,822 -0.88(-1.95%)
Sep 19, 2023 44.45 45.30 44.39 45.24 4,192,318 +0.61(+1.37%)
Sep 18, 2023 45.35 45.42 44.49 44.63 5,492,679 -1.07(-2.34%)
Sep 15, 2023 45.31 46.45 45.19 45.70 5,875,066 +0.28(+0.62%)
Sep 14, 2023 46.29 46.37 45.31 45.42 7,127,798 -0.37(-0.81%)
Sep 13, 2023 46.12 46.77 45.39 45.79 9,287,444 -1.81(-3.80%)
Sep 12, 2023 47.91 48.20 47.33 47.60 3,416,359 -0.09(-0.19%)
Sep 11, 2023 47.60 47.96 46.99 47.69 4,113,421 +0.25(+0.53%)
Sep 08, 2023 47.60 47.98 47.05 47.44 4,866,937 -0.24(-0.50%)
Sep 07, 2023 48.15 48.25 47.49 47.68 5,503,401 -0.66(-1.37%)
Sep 06, 2023 47.90 49.70 47.90 48.34 6,623,202 -0.13(-0.27%)
Sep 05, 2023 48.98 49.33 47.38 48.47 12,317,915 -1.25(-2.51%)
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.