Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.93 +1.54 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 45.90 48.31 44.95 47.93 9,597,844 +1.54(+3.32%)
Jul 18, 2024 47.91 49.67 46.07 46.39 20,944,572 -0.55(-1.17%)
Jul 17, 2024 46.76 47.54 46.54 46.94 14,519,137 -0.13(-0.28%)
Jul 16, 2024 44.25 47.11 44.25 47.07 9,811,140 +2.75(+6.20%)
Jul 15, 2024 44.71 44.99 44.12 44.32 6,326,871 -0.40(-0.89%)
Jul 12, 2024 45.39 45.80 44.55 44.72 8,991,217 -0.92(-2.02%)
Jul 11, 2024 44.75 45.72 43.73 45.64 14,189,333 -1.51(-3.20%)
Jul 10, 2024 47.62 47.62 46.88 47.15 6,845,941 -0.05(-0.11%)
Jul 09, 2024 46.97 47.71 46.66 47.20 4,659,032 +0.38(+0.81%)
Jul 08, 2024 47.56 47.73 46.71 46.82 4,771,950 -0.18(-0.38%)
Jul 05, 2024 48.30 48.47 46.52 47.00 7,251,931 -1.51(-3.11%)
Jul 03, 2024 48.43 48.82 48.10 48.51 2,874,959 +0.31(+0.64%)
Jul 02, 2024 48.37 48.49 47.81 48.20 4,876,606 -0.13(-0.27%)
Jul 01, 2024 48.72 49.16 47.99 48.33 4,212,303 -0.33(-0.68%)
Jun 28, 2024 48.25 48.88 48.02 48.66 5,293,885 +0.46(+0.95%)
Jun 27, 2024 47.95 48.53 47.45 48.20 4,647,098 +0.13(+0.27%)
Jun 26, 2024 47.90 48.59 46.75 48.07 6,384,277 -0.45(-0.93%)
Jun 25, 2024 49.16 49.85 48.50 48.52 5,750,020 -0.66(-1.34%)
Jun 24, 2024 48.39 49.83 48.26 49.18 5,552,329 +1.00(+2.08%)
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%)
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.