Skip to main content

United Airlines Holdings Inc (NQ: UAL )

48.18 -0.72 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 48.71 48.71 47.77 48.18 11,124,518 -0.72(-1.47%)
Jun 20, 2024 49.39 49.98 48.70 48.90 5,799,381 -0.68(-1.37%)
Jun 18, 2024 50.32 50.67 49.45 49.58 5,051,321 -0.78(-1.55%)
Jun 17, 2024 49.68 50.62 49.40 50.36 4,999,088 +0.67(+1.35%)
Jun 14, 2024 50.99 51.11 48.46 49.69 10,772,449 -2.38(-4.57%)
Jun 13, 2024 52.86 52.86 51.06 52.07 5,465,282 -0.86(-1.62%)
Jun 12, 2024 52.85 54.13 52.50 52.93 7,592,625 +0.88(+1.69%)
Jun 11, 2024 52.66 52.84 51.85 52.05 4,620,444 -0.98(-1.85%)
Jun 10, 2024 52.54 53.48 52.28 53.03 3,521,090 +0.03(+0.06%)
Jun 07, 2024 52.72 53.34 52.61 53.00 4,695,653 -0.30(-0.56%)
Jun 06, 2024 53.31 55.12 53.03 53.30 8,652,831 +0.39(+0.74%)
Jun 05, 2024 52.11 53.68 51.38 52.91 8,902,221 +0.57(+1.09%)
Jun 04, 2024 52.64 54.02 51.73 52.34 8,537,802 -0.38(-0.72%)
Jun 03, 2024 53.50 54.60 52.22 52.72 8,790,102 -0.27(-0.51%)
May 31, 2024 51.82 53.10 51.65 52.99 7,740,902 +1.65(+3.21%)
May 30, 2024 51.96 52.12 51.16 51.34 5,395,360 -0.49(-0.95%)
May 29, 2024 49.47 51.92 48.27 51.83 12,341,232 +1.19(+2.35%)
May 28, 2024 51.85 51.93 50.43 50.64 4,747,003 -1.09(-2.11%)
May 24, 2024 51.91 52.30 51.26 51.73 3,489,527 -0.03(-0.06%)
May 23, 2024 52.63 52.68 51.40 51.76 4,763,885 -0.66(-1.26%)
May 22, 2024 52.88 53.40 52.21 52.42 4,723,410 -0.61(-1.15%)
May 21, 2024 54.44 54.60 52.95 53.03 6,763,381 -1.59(-2.91%)
May 20, 2024 54.99 55.27 54.56 54.62 5,517,315 -0.35(-0.64%)
May 17, 2024 55.15 55.84 54.84 54.97 7,157,945 +0.19(+0.35%)
May 16, 2024 55.43 56.17 54.65 54.78 6,891,623 -0.18(-0.33%)
May 15, 2024 55.38 55.39 54.83 54.96 7,516,163 -0.13(-0.24%)
May 14, 2024 54.80 55.22 54.80 55.09 7,653,273 +0.69(+1.27%)
May 13, 2024 53.23 54.68 53.20 54.40 7,625,797 +1.68(+3.19%)
May 10, 2024 52.98 53.37 52.46 52.72 3,534,129 +0.09(+0.17%)
May 09, 2024 52.96 53.17 52.58 52.63 3,540,352 -0.39(-0.74%)
May 08, 2024 53.12 53.50 52.63 53.02 4,976,155 +0.33(+0.63%)
May 07, 2024 53.30 53.35 52.57 52.69 6,193,290 -1.28(-2.37%)
May 06, 2024 51.93 54.06 51.70 53.97 8,712,413 +2.32(+4.49%)
May 03, 2024 52.00 52.75 51.23 51.65 7,315,522 -0.03(-0.06%)
May 02, 2024 51.39 51.81 50.92 51.68 7,455,796 +1.01(+1.99%)
May 01, 2024 51.40 51.51 49.73 50.67 9,730,997 -0.79(-1.54%)
Apr 30, 2024 52.42 52.68 51.41 51.46 7,310,980 -1.51(-2.85%)
Apr 29, 2024 52.80 53.13 52.16 52.97 5,509,027 +0.13(+0.25%)
Apr 26, 2024 53.07 53.51 52.29 52.84 6,905,785 -0.67(-1.25%)
Apr 25, 2024 52.28 53.84 51.32 53.51 8,894,352 +0.84(+1.59%)
Apr 24, 2024 53.69 53.95 52.11 52.67 10,032,273 -1.36(-2.52%)
Apr 23, 2024 53.10 54.67 52.81 54.03 12,718,206 +0.08(+0.15%)
Apr 22, 2024 51.86 54.15 51.53 53.95 16,415,934 +2.57(+5.00%)
Apr 19, 2024 51.19 53.10 50.90 51.38 17,004,822 -0.04(-0.08%)
Apr 18, 2024 49.22 51.88 49.20 51.42 38,715,440 +2.68(+5.50%)
Apr 17, 2024 44.45 49.14 44.11 48.74 67,511,256 +7.24(+17.45%)
Apr 16, 2024 40.80 41.72 40.10 41.50 18,453,312 +0.46(+1.12%)
Apr 15, 2024 42.15 42.83 40.84 41.04 10,471,820 -0.76(-1.82%)
Apr 12, 2024 42.10 42.13 41.08 41.80 11,114,639 -1.24(-2.88%)
Apr 11, 2024 42.30 43.11 42.04 43.04 8,285,775 +0.67(+1.58%)
Apr 10, 2024 44.26 44.75 41.76 42.37 13,795,032 -1.07(-2.46%)
Apr 09, 2024 43.43 43.73 42.97 43.44 6,344,014 +0.13(+0.30%)
Apr 08, 2024 42.72 43.88 42.60 43.31 7,892,251 +0.12(+0.28%)
Apr 05, 2024 43.22 43.50 42.76 43.19 7,514,039 -0.03(-0.07%)
Apr 04, 2024 44.98 45.75 43.18 43.22 9,350,541 -1.40(-3.14%)
Apr 03, 2024 45.50 46.24 44.37 44.62 8,663,962 -1.03(-2.26%)
Apr 02, 2024 46.55 46.55 45.29 45.65 8,149,228 -1.70(-3.59%)
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.