United Airlines Holdings Inc (NQ: UAL )

78.70 -1.76 (-2.19%)
Streaming Delayed Price Updated: 11:28 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 79.19 81.35 78.79 80.46 6,762,309 +2.20(+2.81%)
Oct 31, 2024 79.70 81.05 78.12 78.26 6,907,560 -2.16(-2.69%)
Oct 30, 2024 76.67 80.82 76.67 80.42 9,566,071 +3.49(+4.54%)
Oct 29, 2024 75.39 77.62 75.15 76.93 5,084,298 +0.84(+1.10%)
Oct 28, 2024 76.58 77.94 76.07 76.09 7,407,986 +1.45(+1.94%)
Oct 25, 2024 74.90 76.08 73.94 74.64 7,836,968 +0.13(+0.17%)
Oct 24, 2024 74.42 75.41 72.92 74.51 5,885,849 +1.06(+1.44%)
Oct 23, 2024 73.87 74.44 72.89 73.45 5,073,496 -1.04(-1.40%)
Oct 22, 2024 73.80 74.72 72.57 74.49 6,625,626 +0.49(+0.66%)
Oct 21, 2024 73.25 74.97 72.57 74.00 8,060,895 -0.15(-0.20%)
Oct 18, 2024 73.87 74.95 72.90 74.15 8,399,440 +0.82(+1.12%)
Oct 17, 2024 72.00 74.56 71.59 73.33 14,877,272 +1.31(+1.83%)
Oct 16, 2024 65.40 77.81 65.11 72.02 37,197,704 +7.97(+12.44%)
Oct 15, 2024 64.18 65.02 63.49 64.05 12,783,866 +0.52(+0.82%)
Oct 14, 2024 62.33 63.81 62.06 63.53 8,233,158 +1.73(+2.80%)
Oct 11, 2024 60.00 61.92 59.71 61.80 5,656,401 +1.54(+2.56%)
Oct 10, 2024 58.43 60.64 58.39 60.26 6,776,174 +0.83(+1.40%)
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 11,184,009 +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 9,435,399 -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%)
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.