Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 42.66 43.90 42.40 43.80 5,894,016 +0.97(+2.26%)
Apr 27, 2023 42.61 43.00 41.24 42.83 7,021,019 +0.73(+1.75%)
Apr 26, 2023 42.75 42.95 41.75 42.09 5,612,483 -0.40(-0.93%)
Apr 25, 2023 43.60 43.66 42.41 42.49 6,112,843 -1.44(-3.28%)
Apr 24, 2023 44.62 44.88 43.27 43.93 5,934,610 -0.52(-1.17%)
Apr 21, 2023 45.06 45.06 44.05 44.45 5,317,386 -0.44(-0.98%)
Apr 20, 2023 45.85 46.27 44.52 44.89 10,783,446 -1.38(-2.98%)
Apr 19, 2023 43.60 46.30 43.38 46.27 24,075,896 +3.23(+7.50%)
Apr 18, 2023 42.75 43.27 42.16 43.04 10,673,433 +0.66(+1.56%)
Apr 17, 2023 41.83 42.45 41.58 42.38 5,686,234 +0.71(+1.70%)
Apr 14, 2023 42.18 42.39 41.34 41.67 5,998,670 -0.30(-0.71%)
Apr 13, 2023 42.25 42.25 41.05 41.97 12,300,344 +0.53(+1.28%)
Apr 12, 2023 43.98 43.99 41.05 41.44 15,741,417 -2.88(-6.50%)
Apr 11, 2023 43.36 44.44 42.97 44.32 7,850,778 +1.19(+2.76%)
Apr 10, 2023 42.60 43.21 42.28 43.13 5,996,973 +0.47(+1.10%)
Apr 06, 2023 42.29 42.83 41.85 42.66 6,306,663 +0.63(+1.50%)
Apr 05, 2023 42.32 42.60 41.23 42.03 8,502,772 -0.53(-1.25%)
Apr 04, 2023 43.84 43.90 42.18 42.56 5,845,797 -0.79(-1.82%)
Apr 03, 2023 43.68 43.76 42.71 43.35 7,303,583 -0.90(-2.03%)
Mar 31, 2023 44.12 44.32 43.73 44.25 5,140,440 +0.54(+1.24%)
Mar 30, 2023 44.01 45.06 43.59 43.71 7,337,238 +0.24(+0.55%)
Mar 29, 2023 42.97 43.65 42.67 43.47 6,984,351 +1.06(+2.50%)
Mar 28, 2023 41.76 42.56 41.58 42.41 5,063,399 +0.47(+1.12%)
Mar 27, 2023 41.95 42.29 41.15 41.94 6,792,455 +0.58(+1.40%)
Mar 24, 2023 41.06 41.50 40.44 41.36 7,722,645 -0.30(-0.72%)
Mar 23, 2023 43.07 43.50 41.19 41.66 9,529,494 -1.16(-2.71%)
Mar 22, 2023 44.14 44.32 42.78 42.82 6,891,349 -1.44(-3.25%)
Mar 21, 2023 44.02 44.96 44.02 44.26 6,371,550 +1.17(+2.72%)
Mar 20, 2023 43.25 43.68 42.80 43.09 6,784,245 +0.05(+0.12%)
Mar 17, 2023 43.37 43.87 42.40 43.04 9,367,271 -0.55(-1.26%)
Mar 16, 2023 42.65 43.80 42.17 43.59 10,610,007 +0.45(+1.04%)
Mar 15, 2023 44.66 45.05 42.34 43.14 16,697,827 -3.07(-6.64%)
Mar 14, 2023 47.46 47.76 45.36 46.21 21,011,374 -2.62(-5.37%)
Mar 13, 2023 49.51 49.80 48.15 48.83 11,930,771 -2.14(-4.20%)
Mar 10, 2023 53.30 53.52 50.20 50.97 10,974,983 -1.15(-2.21%)
Mar 09, 2023 53.76 54.60 51.85 52.12 6,468,009 -2.14(-3.94%)
Mar 08, 2023 54.23 54.47 53.56 54.26 4,874,929 +0.25(+0.46%)
Mar 07, 2023 53.18 55.04 52.87 54.01 9,881,834 +1.57(+2.99%)
Mar 06, 2023 53.23 53.56 52.29 52.44 4,498,028 -0.62(-1.17%)
Mar 03, 2023 53.20 53.86 52.67 53.06 6,189,378 +0.50(+0.95%)
Mar 02, 2023 51.90 52.61 51.48 52.56 3,258,902 +0.17(+0.32%)
Mar 01, 2023 51.67 52.54 51.52 52.39 4,869,784 +0.43(+0.83%)
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%)
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.