Skip to main content

United Airlines Holdings Inc (NQ: UAL )

59.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 60.40 61.04 59.08 59.43 6,536,550 -0.58(-0.97%)
Oct 08, 2024 59.68 61.62 59.53 60.01 7,092,467 +0.83(+1.40%)
Oct 07, 2024 59.00 60.38 58.54 59.18 7,501,544 -0.04(-0.07%)
Oct 04, 2024 57.94 59.44 57.37 59.22 11,171,477 +3.60(+6.47%)
Oct 03, 2024 55.60 56.21 54.93 55.62 6,861,934 -0.12(-0.22%)
Oct 02, 2024 55.35 56.05 54.64 55.74 5,372,308 -0.39(-0.69%)
Oct 01, 2024 56.87 56.95 54.73 56.13 10,448,894 -0.93(-1.63%)
Sep 30, 2024 57.75 58.38 56.71 57.06 5,289,748 -0.93(-1.60%)
Sep 27, 2024 58.98 60.23 57.95 57.99 9,435,917 -0.86(-1.46%)
Sep 26, 2024 55.58 59.38 55.49 58.85 17,681,312 +4.74(+8.76%)
Sep 25, 2024 53.58 55.14 53.58 54.11 7,416,085 +0.48(+0.90%)
Sep 24, 2024 52.43 53.65 52.13 53.63 4,544,343 +1.27(+2.43%)
Sep 23, 2024 52.17 52.54 51.44 52.36 4,181,057 +0.19(+0.36%)
Sep 20, 2024 52.48 52.90 51.94 52.17 6,514,244 -0.42(-0.80%)
Sep 19, 2024 54.06 54.24 52.34 52.59 6,546,671 -0.37(-0.70%)
Sep 18, 2024 52.74 54.43 52.59 52.96 7,461,252 +0.32(+0.61%)
Sep 17, 2024 52.00 53.75 51.90 52.64 8,700,698 +1.30(+2.53%)
Sep 16, 2024 50.38 51.44 50.31 51.34 5,638,724 +1.12(+2.23%)
Sep 13, 2024 50.10 51.24 49.89 50.22 9,699,901 +0.57(+1.15%)
Sep 12, 2024 49.78 50.80 47.46 49.65 10,375,559 +1.18(+2.43%)
Sep 11, 2024 48.42 48.62 47.52 48.47 5,569,411 +0.05(+0.10%)
Sep 10, 2024 49.00 49.04 47.01 48.42 6,060,319 -0.33(-0.68%)
Sep 09, 2024 46.67 48.98 46.58 48.75 9,954,292 +2.74(+5.96%)
Sep 06, 2024 44.98 46.19 44.84 46.01 7,922,014 +0.89(+1.97%)
Sep 05, 2024 44.60 46.51 44.57 45.12 9,231,103 +0.95(+2.15%)
Sep 04, 2024 43.80 44.42 43.80 44.17 4,076,754 +0.30(+0.68%)
Sep 03, 2024 43.63 44.15 43.52 43.87 5,899,573 -0.17(-0.39%)
Aug 30, 2024 43.18 44.16 42.87 44.04 7,107,462 +1.40(+3.28%)
Aug 29, 2024 41.63 43.24 41.63 42.64 6,369,161 +1.31(+3.17%)
Aug 28, 2024 42.05 42.18 40.96 41.33 6,636,188 -0.81(-1.92%)
Aug 27, 2024 42.85 42.90 42.07 42.14 3,846,505 -0.64(-1.50%)
Aug 26, 2024 43.45 43.66 42.74 42.78 3,410,579 -0.54(-1.25%)
Aug 23, 2024 41.74 43.35 41.58 43.32 7,519,693 +1.88(+4.54%)
Aug 22, 2024 42.20 42.67 41.38 41.44 5,006,344 -0.55(-1.31%)
Aug 21, 2024 42.00 42.29 41.77 41.99 3,823,162 +0.23(+0.55%)
Aug 20, 2024 42.32 42.41 41.52 41.76 4,284,707 -0.59(-1.39%)
Aug 19, 2024 42.45 42.63 41.95 42.35 4,493,754 +0.28(+0.67%)
Aug 16, 2024 42.51 42.58 41.32 42.07 6,887,987 -0.59(-1.38%)
Aug 15, 2024 41.30 43.23 41.22 42.66 8,667,903 +2.42(+6.01%)
Aug 14, 2024 41.11 41.28 40.12 40.24 6,221,535 -0.68(-1.66%)
Aug 13, 2024 40.52 41.19 40.36 40.92 4,280,090 +0.50(+1.24%)
Aug 12, 2024 41.01 41.29 40.36 40.42 6,279,984 -1.04(-2.51%)
Aug 09, 2024 41.18 41.66 40.77 41.46 5,716,898 +0.28(+0.68%)
Aug 08, 2024 39.12 41.34 39.11 41.18 6,196,575 +2.42(+6.24%)
Aug 07, 2024 39.52 40.42 38.65 38.76 6,081,791 -0.04(-0.10%)
Aug 06, 2024 38.35 39.74 38.05 38.80 7,716,045 +0.92(+2.43%)
Aug 05, 2024 37.14 39.26 37.02 37.88 11,146,587 -2.31(-5.75%)
Aug 02, 2024 41.53 41.60 39.77 40.19 11,834,674 -2.19(-5.17%)
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.