NasdaqGS - Delayed Quote USD

United Airlines Holdings, Inc. (UAL)

Compare
78.26 -2.16 (-2.69%)
At close: October 31 at 4:00 PM EDT
78.66 +0.40 (+0.51%)
Pre-Market: 5:18 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 79.70 81.05 78.12 78.26 78.26 6,907,000
Oct 30, 2024 76.67 80.82 76.67 80.42 80.42 9,568,100
Oct 29, 2024 75.39 77.62 75.15 76.93 76.93 5,086,400
Oct 28, 2024 76.58 77.94 76.07 76.09 76.09 7,411,900
Oct 25, 2024 74.90 76.08 73.94 74.64 74.64 7,836,400
Oct 24, 2024 74.42 75.41 72.92 74.51 74.51 5,887,500
Oct 23, 2024 73.87 74.44 72.89 73.45 73.45 5,074,500
Oct 22, 2024 73.80 74.72 72.57 74.49 74.49 6,626,900
Oct 21, 2024 73.25 74.97 72.57 74.00 74.00 8,063,800
Oct 18, 2024 73.87 74.95 72.90 74.15 74.15 8,399,400
Oct 17, 2024 72.00 74.56 71.59 73.33 73.33 14,729,800
Oct 16, 2024 65.40 73.65 65.11 72.02 72.02 37,212,900
Oct 15, 2024 64.18 65.02 63.50 64.05 64.05 12,808,000
Oct 14, 2024 62.33 63.81 62.06 63.53 63.53 8,236,000
Oct 11, 2024 60.00 61.93 59.71 61.80 61.80 5,656,400
Oct 10, 2024 58.43 60.64 58.39 60.26 60.26 6,757,100
Oct 9, 2024 60.40 61.04 59.08 59.43 59.43 6,537,800
Oct 8, 2024 59.68 61.62 59.53 60.01 60.01 7,092,800
Oct 7, 2024 59.00 60.38 58.54 59.18 59.18 7,501,900
Oct 4, 2024 57.94 59.44 57.37 59.22 59.22 11,169,300
Oct 3, 2024 55.60 56.21 54.93 55.62 55.62 6,866,800
Oct 2, 2024 55.35 56.05 54.64 55.74 55.74 5,372,900
Oct 1, 2024 56.87 56.95 54.73 56.13 56.13 10,449,500
Sep 30, 2024 57.75 58.39 56.71 57.06 57.06 5,288,900
Sep 27, 2024 58.98 60.23 57.95 57.99 57.99 9,393,400
Sep 26, 2024 55.58 59.38 55.49 58.85 58.85 17,688,200
Sep 25, 2024 53.58 55.14 53.58 54.11 54.11 7,416,200
Sep 24, 2024 52.43 53.65 52.13 53.63 53.63 4,546,500
Sep 23, 2024 52.17 52.54 51.44 52.36 52.36 4,181,300
Sep 20, 2024 52.48 52.90 51.94 52.17 52.17 6,514,200
Sep 19, 2024 54.06 54.24 52.34 52.59 52.59 6,547,200
Sep 18, 2024 52.74 54.43 52.59 52.96 52.96 7,461,700
Sep 17, 2024 52.00 53.75 51.90 52.64 52.64 8,701,200
Sep 16, 2024 50.38 51.44 50.31 51.34 51.34 5,642,000
Sep 13, 2024 50.10 51.24 49.89 50.22 50.22 9,699,900
Sep 12, 2024 49.78 50.80 47.46 49.65 49.65 10,378,000
Sep 11, 2024 48.42 48.62 47.52 48.47 48.47 5,569,600
Sep 10, 2024 49.00 49.04 47.01 48.42 48.42 6,060,700
Sep 9, 2024 46.67 48.98 46.58 48.75 48.75 9,955,600
Sep 6, 2024 44.98 46.19 44.85 46.01 46.01 7,922,000
Sep 5, 2024 44.60 46.51 44.57 45.12 45.12 9,230,900
Sep 4, 2024 43.80 44.42 43.80 44.17 44.17 4,078,500
Sep 3, 2024 43.63 44.15 43.52 43.87 43.87 5,853,500
Aug 30, 2024 43.18 44.16 42.87 44.04 44.04 6,621,200
Aug 29, 2024 41.63 43.24 41.63 42.64 42.64 6,369,400
Aug 28, 2024 42.05 42.18 40.96 41.33 41.33 6,637,000
Aug 27, 2024 42.85 42.90 42.07 42.14 42.14 3,849,600
Aug 26, 2024 43.45 43.66 42.74 42.78 42.78 3,410,900
Aug 23, 2024 41.74 43.35 41.58 43.32 43.32 7,150,200
Aug 22, 2024 42.20 42.67 41.38 41.44 41.44 5,009,700
Aug 21, 2024 42.00 42.29 41.77 41.99 41.99 3,824,000
Aug 20, 2024 42.32 42.41 41.53 41.76 41.76 4,292,000
Aug 19, 2024 42.45 42.63 41.95 42.35 42.35 4,494,700
Aug 16, 2024 42.51 42.58 41.32 42.07 42.07 6,888,000
Aug 15, 2024 41.30 43.23 41.22 42.66 42.66 8,669,200
Aug 14, 2024 41.11 41.28 40.13 40.24 40.24 6,224,400
Aug 13, 2024 40.52 41.19 40.36 40.92 40.92 4,280,700
Aug 12, 2024 41.01 41.29 40.36 40.42 40.42 6,282,200
Aug 9, 2024 41.18 41.66 40.77 41.46 41.46 5,716,900
Aug 8, 2024 39.12 41.35 39.11 41.18 41.18 6,197,700
Aug 7, 2024 39.52 40.42 38.65 38.76 38.76 6,100,100
Aug 6, 2024 38.35 39.74 38.05 38.80 38.80 7,717,900
Aug 5, 2024 37.14 39.26 37.02 37.88 37.88 11,159,200
Aug 2, 2024 41.53 41.60 39.77 40.19 40.19 11,832,500
Aug 1, 2024 45.76 45.87 42.06 42.38 42.38 12,654,200
Jul 31, 2024 46.62 46.87 45.11 45.42 45.42 7,480,500
Jul 30, 2024 47.03 47.97 46.38 46.61 46.61 6,802,200
Jul 29, 2024 47.37 47.38 46.39 46.76 46.76 5,171,900
Jul 26, 2024 47.46 47.49 46.39 47.37 47.37 5,867,100
Jul 25, 2024 45.95 47.70 45.64 46.72 46.72 9,091,300
Jul 24, 2024 48.34 48.34 45.83 46.02 46.02 6,996,100
Jul 23, 2024 47.99 48.89 47.86 48.22 48.22 6,682,500
Jul 22, 2024 47.24 48.76 46.63 48.19 48.19 8,876,300
Jul 19, 2024 45.90 48.31 44.95 47.93 47.93 9,601,200
Jul 18, 2024 47.91 49.67 46.07 46.39 46.39 20,945,200
Jul 17, 2024 46.76 47.54 46.54 46.94 46.94 14,554,700
Jul 16, 2024 44.25 47.11 44.25 47.07 47.07 9,821,100
Jul 15, 2024 44.71 44.99 44.12 44.32 44.32 6,330,100
Jul 12, 2024 45.39 45.80 44.55 44.72 44.72 8,991,200
Jul 11, 2024 44.75 45.72 43.73 45.64 45.64 14,185,500
Jul 10, 2024 47.62 47.62 46.88 47.15 47.15 6,847,900
Jul 9, 2024 46.97 47.71 46.66 47.20 47.20 4,658,300
Jul 8, 2024 47.56 47.73 46.71 46.82 46.82 4,774,700
Jul 5, 2024 48.30 48.47 46.52 47.00 47.00 7,251,900
Jul 3, 2024 48.43 48.82 48.10 48.51 48.51 2,875,000
Jul 2, 2024 48.37 48.49 47.81 48.20 48.20 4,879,300
Jul 1, 2024 48.72 49.16 47.99 48.33 48.33 4,213,100
Jun 28, 2024 48.25 48.88 48.02 48.66 48.66 5,293,900
Jun 27, 2024 47.95 48.53 47.45 48.20 48.20 4,649,700
Jun 26, 2024 47.90 48.59 46.75 48.07 48.07 6,387,300
Jun 25, 2024 49.16 49.85 48.50 48.52 48.52 5,750,500
Jun 24, 2024 48.39 49.83 48.26 49.18 49.18 5,554,500
Jun 21, 2024 48.71 48.71 47.77 48.18 48.18 11,116,700
Jun 20, 2024 49.39 49.98 48.70 48.90 48.90 5,801,700
Jun 18, 2024 50.32 50.67 49.45 49.58 49.58 5,051,300
Jun 17, 2024 49.68 50.62 49.40 50.36 50.36 4,999,800
Jun 14, 2024 50.99 51.11 48.46 49.69 49.69 10,772,400
Jun 13, 2024 52.86 52.86 51.06 52.07 52.07 5,466,200
Jun 12, 2024 52.85 54.13 52.50 52.93 52.93 7,595,200
Jun 11, 2024 52.66 52.84 51.85 52.05 52.05 4,621,000
Jun 10, 2024 52.54 53.48 52.28 53.03 53.03 3,521,200
Jun 7, 2024 52.72 53.34 52.61 53.00 53.00 4,695,400
Jun 6, 2024 53.31 55.12 53.03 53.30 53.30 8,653,300
Jun 5, 2024 52.11 53.68 51.38 52.91 52.91 8,902,900
Jun 4, 2024 52.64 54.02 51.73 52.34 52.34 8,538,800
Jun 3, 2024 53.50 54.60 52.22 52.72 52.72 8,790,600
May 31, 2024 51.82 53.11 51.65 52.99 52.99 7,740,900
May 30, 2024 51.96 52.12 51.16 51.34 51.34 5,399,400
May 29, 2024 49.48 51.92 48.27 51.83 51.83 12,342,100
May 28, 2024 51.85 51.93 50.43 50.64 50.64 4,741,600
May 24, 2024 51.91 52.30 51.26 51.73 51.73 3,488,200
May 23, 2024 52.63 52.68 51.40 51.76 51.76 4,764,300
May 22, 2024 52.88 53.40 52.21 52.42 52.42 4,725,000
May 21, 2024 54.44 54.60 52.95 53.03 53.03 6,767,400
May 20, 2024 54.99 55.27 54.56 54.62 54.62 5,517,500
May 17, 2024 55.15 55.84 54.84 54.97 54.97 7,157,900
May 16, 2024 55.43 56.18 54.65 54.78 54.78 6,892,400
May 15, 2024 55.38 55.39 54.83 54.96 54.96 7,519,500
May 14, 2024 54.80 55.22 54.80 55.09 55.09 7,655,000
May 13, 2024 53.23 54.68 53.20 54.40 54.40 7,634,000
May 10, 2024 52.98 53.37 52.46 52.72 52.72 3,534,100
May 9, 2024 52.96 53.17 52.58 52.63 52.63 3,540,700
May 8, 2024 53.12 53.50 52.63 53.02 53.02 4,853,200
May 7, 2024 53.30 53.35 52.57 52.69 52.69 6,193,500
May 6, 2024 51.93 54.06 51.70 53.97 53.97 8,713,600
May 3, 2024 52.00 52.75 51.23 51.65 51.65 7,315,500
May 2, 2024 51.39 51.82 50.92 51.68 51.68 7,455,900
May 1, 2024 51.40 51.51 49.73 50.67 50.67 9,732,300
Apr 30, 2024 52.42 52.68 51.41 51.46 51.46 7,313,200
Apr 29, 2024 52.80 53.13 52.16 52.97 52.97 5,509,100
Apr 26, 2024 53.07 53.51 52.29 52.84 52.84 6,905,800
Apr 25, 2024 52.28 53.84 51.32 53.51 53.51 8,895,500
Apr 24, 2024 53.69 53.95 52.11 52.67 52.67 10,034,300
Apr 23, 2024 53.10 54.67 52.81 54.03 54.03 12,733,100
Apr 22, 2024 51.86 54.15 51.53 53.94 53.94 16,424,900
Apr 19, 2024 51.19 53.10 50.90 51.38 51.38 16,351,200
Apr 18, 2024 49.22 51.88 49.20 51.42 51.42 38,676,000
Apr 17, 2024 44.45 49.14 44.11 48.74 48.74 67,541,300
Apr 16, 2024 40.80 41.72 40.10 41.50 41.50 18,510,900
Apr 15, 2024 42.15 42.83 40.84 41.04 41.04 10,452,100
Apr 12, 2024 42.10 42.13 41.08 41.80 41.80 11,107,700
Apr 11, 2024 42.30 43.11 42.04 43.04 43.04 8,288,400
Apr 10, 2024 44.26 44.75 41.76 42.37 42.37 13,796,500
Apr 9, 2024 43.43 43.73 42.97 43.44 43.44 6,344,800
Apr 8, 2024 42.72 43.88 42.60 43.31 43.31 7,893,100
Apr 5, 2024 43.22 43.50 42.76 43.19 43.19 7,502,100
Apr 4, 2024 44.98 45.75 43.18 43.22 43.22 9,353,700
Apr 3, 2024 45.50 46.24 44.37 44.62 44.62 8,664,500
Apr 2, 2024 46.55 46.55 45.29 45.65 45.65 8,149,900
Apr 1, 2024 48.00 48.73 47.32 47.35 47.35 8,572,500
Mar 28, 2024 47.18 48.00 47.11 47.88 47.88 7,587,800
Mar 27, 2024 45.69 47.48 45.62 47.24 47.24 10,931,200
Mar 26, 2024 45.03 45.90 44.85 45.42 45.42 8,598,600
Mar 25, 2024 45.05 45.11 43.54 44.89 44.89 13,422,400
Mar 22, 2024 46.51 46.79 46.14 46.47 46.47 4,989,300
Mar 21, 2024 46.11 46.69 45.93 46.63 46.63 5,582,800
Mar 20, 2024 43.64 45.99 43.41 45.98 45.98 8,628,300
Mar 19, 2024 43.63 44.06 43.33 43.91 43.91 5,175,500
Mar 18, 2024 43.62 43.71 42.50 43.55 43.55 5,685,400
Mar 15, 2024 42.80 43.69 42.78 43.62 43.62 9,149,300
Mar 14, 2024 42.91 43.00 41.99 42.85 42.85 7,293,500
Mar 13, 2024 41.91 43.33 41.86 43.04 43.04 7,885,400
Mar 12, 2024 42.67 42.80 40.83 42.17 42.17 12,149,800
Mar 11, 2024 42.83 43.07 42.53 42.89 42.89 7,371,000
Mar 8, 2024 44.11 44.51 43.23 43.30 43.30 7,726,700
Mar 7, 2024 44.09 44.72 44.02 44.12 44.12 5,597,200
Mar 6, 2024 44.10 44.83 43.82 44.07 44.07 5,927,700
Mar 5, 2024 43.73 44.03 43.41 43.74 43.74 6,078,300
Mar 4, 2024 44.59 45.18 43.63 44.14 44.14 10,628,800
Mar 1, 2024 45.61 45.73 44.38 44.84 44.84 7,286,700
Feb 29, 2024 45.00 45.67 44.93 45.49 45.49 6,997,000
Feb 28, 2024 44.43 45.13 44.40 44.76 44.76 6,146,200
Feb 27, 2024 45.39 45.52 44.55 44.90 44.90 6,902,900
Feb 26, 2024 45.47 46.25 44.97 44.97 44.97 6,694,500
Feb 23, 2024 45.11 45.78 44.96 45.51 45.51 6,576,100
Feb 22, 2024 44.45 45.88 44.39 45.26 45.26 9,335,800
Feb 21, 2024 43.11 44.11 42.89 44.05 44.05 9,333,300
Feb 20, 2024 41.68 43.72 41.68 43.46 43.46 12,299,000
Feb 16, 2024 42.26 42.54 41.61 41.99 41.99 6,977,900
Feb 15, 2024 43.33 43.69 42.57 42.83 42.83 6,694,600
Feb 14, 2024 41.87 43.01 41.70 42.83 42.83 7,489,300
Feb 13, 2024 41.87 42.38 41.14 41.62 41.62 9,501,000
Feb 12, 2024 42.15 43.29 42.09 43.02 43.02 7,376,600
Feb 9, 2024 42.86 43.04 41.60 42.33 42.33 9,216,200
Feb 8, 2024 41.21 41.66 40.44 41.62 41.62 7,406,100
Feb 7, 2024 41.23 41.64 40.82 41.28 41.28 6,535,000
Feb 6, 2024 39.86 41.30 39.71 41.23 41.23 6,553,600
Feb 5, 2024 40.76 40.83 39.98 40.01 40.01 8,629,100
Feb 2, 2024 41.32 41.54 40.90 41.37 41.37 5,737,000
Feb 1, 2024 41.69 42.08 40.37 41.50 41.50 7,493,200
Jan 31, 2024 41.40 42.46 40.86 41.38 41.38 7,855,900
Jan 30, 2024 41.76 42.18 41.57 41.66 41.66 5,264,200
Jan 29, 2024 42.50 42.87 42.01 42.09 42.09 7,935,200
Jan 26, 2024 43.00 43.56 42.32 42.55 42.55 6,921,400
Jan 25, 2024 42.09 43.10 41.78 42.96 42.96 14,659,300
Jan 24, 2024 41.06 41.35 40.48 40.84 40.84 8,524,200
Jan 23, 2024 41.02 42.32 39.77 40.49 40.49 30,849,100
Jan 22, 2024 39.26 39.49 38.23 38.45 38.45 17,254,400
Jan 19, 2024 39.72 39.75 38.56 38.82 38.82 9,710,800
Jan 18, 2024 38.05 39.83 37.88 39.77 39.77 11,183,800
Jan 17, 2024 38.46 38.83 37.68 37.88 37.88 9,483,400
Jan 16, 2024 39.29 39.38 38.10 38.93 38.93 13,383,500
Jan 12, 2024 42.57 42.64 39.76 39.78 39.78 26,539,200
Jan 11, 2024 44.06 44.54 43.41 44.51 44.51 6,750,300
Jan 10, 2024 43.68 44.50 43.43 44.26 44.26 8,337,500
Jan 9, 2024 43.53 44.16 43.06 43.54 43.54 9,334,300
Jan 8, 2024 41.48 43.52 41.44 42.92 42.92 13,003,800
Jan 5, 2024 40.41 42.01 40.28 41.76 41.76 7,193,900
Jan 4, 2024 39.71 40.89 39.60 40.47 40.47 6,913,800
Jan 3, 2024 40.06 40.56 39.40 39.53 39.53 9,730,300
Jan 2, 2024 41.13 41.69 40.56 40.72 40.72 6,331,300
Dec 29, 2023 41.84 41.90 41.18 41.26 41.26 5,588,700
Dec 28, 2023 41.56 42.03 41.48 41.97 41.97 3,813,700
Dec 27, 2023 42.12 42.22 41.53 41.73 41.73 4,863,100
Dec 26, 2023 42.46 42.55 41.97 42.08 42.08 5,260,400
Dec 22, 2023 42.58 42.98 42.26 42.55 42.55 4,957,600
Dec 21, 2023 41.80 42.63 41.80 42.58 42.58 7,573,000
Dec 20, 2023 42.00 42.73 41.13 41.18 41.18 7,778,900
Dec 19, 2023 42.60 42.94 42.22 42.42 42.42 7,220,700
Dec 18, 2023 43.19 43.36 42.15 42.33 42.33 9,030,200
Dec 15, 2023 43.51 43.87 43.22 43.58 43.58 8,675,900
Dec 14, 2023 42.22 43.79 42.14 43.59 43.59 12,180,900
Dec 13, 2023 40.84 41.72 39.81 41.58 41.58 8,726,300
Dec 12, 2023 40.67 41.28 40.49 41.10 41.10 7,963,100
Dec 11, 2023 40.90 41.22 40.44 40.56 40.56 6,018,800
Dec 8, 2023 41.30 41.58 40.70 40.97 40.97 8,087,000
Dec 7, 2023 41.40 42.06 41.15 41.26 41.26 10,392,600
Dec 6, 2023 40.24 41.84 40.23 40.93 40.93 9,696,100
Dec 5, 2023 40.11 40.26 39.11 39.59 39.59 7,790,000
Dec 4, 2023 40.16 40.80 39.66 40.52 40.52 7,435,100
Dec 1, 2023 39.48 40.37 39.17 40.24 40.24 10,622,500
Nov 30, 2023 39.59 39.67 38.68 39.40 39.40 7,059,700
Nov 29, 2023 39.28 40.22 39.19 39.25 39.25 5,970,600
Nov 28, 2023 39.30 39.41 38.32 38.96 38.96 6,732,000
Nov 27, 2023 39.52 39.60 38.88 39.21 39.21 5,153,400
Nov 24, 2023 40.07 40.28 39.51 39.71 39.71 3,151,300
Nov 22, 2023 40.48 41.38 39.61 39.80 39.80 8,768,100
Nov 21, 2023 39.69 39.75 39.18 39.44 39.44 4,950,400
Nov 20, 2023 39.53 40.14 39.37 40.02 40.02 4,844,200
Nov 17, 2023 39.70 39.82 39.33 39.76 39.76 4,941,600
Nov 16, 2023 39.85 40.32 39.13 39.28 39.28 5,829,600
Nov 15, 2023 39.71 41.05 39.62 39.94 39.94 10,065,900
Nov 14, 2023 39.20 39.59 38.86 39.38 39.38 6,980,100
Nov 13, 2023 37.78 38.31 37.50 38.11 38.11 6,552,400
Nov 10, 2023 37.25 38.15 37.23 37.99 37.99 6,412,900
Nov 9, 2023 38.76 38.88 37.06 37.32 37.32 7,876,100
Nov 8, 2023 37.39 38.50 37.34 38.04 38.04 9,896,400
Nov 7, 2023 37.02 37.13 36.23 37.03 37.03 6,793,300
Nov 6, 2023 37.88 37.98 36.25 36.76 36.76 7,315,400
Nov 3, 2023 36.46 37.84 36.29 37.51 37.51 13,062,100
Nov 2, 2023 35.56 35.85 35.24 35.82 35.82 6,850,000
Nov 1, 2023 35.01 35.36 34.49 34.81 34.81 8,361,000

Related Tickers