NasdaqGS - Nasdaq Real Time Price USD

United Airlines Holdings, Inc. (UAL)

51.28 -0.14 (-0.28%)
As of 12:08 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 51.18 53.09 50.92 51.26 51.26 9,358,867
Apr 18, 2024 49.22 51.88 49.20 51.42 51.42 38,622,600
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
Oct 31, 2023 34.58 35.03 34.24 35.01 35.01 6,842,400
Oct 30, 2023 34.27 35.07 34.14 34.80 34.80 8,390,000
Oct 27, 2023 35.06 35.13 33.68 33.90 33.90 7,817,900
Oct 26, 2023 34.84 35.54 34.64 34.92 34.92 8,741,600
Oct 25, 2023 35.00 35.35 34.81 34.85 34.85 8,362,500
Oct 24, 2023 35.56 35.64 35.03 35.14 35.14 7,842,400
Oct 23, 2023 35.00 35.93 34.69 35.38 35.38 9,656,000
Oct 20, 2023 35.77 35.98 35.07 35.09 35.09 11,953,000
Oct 19, 2023 36.09 37.16 35.91 36.03 36.03 14,628,600
Oct 18, 2023 38.08 38.63 36.14 36.24 36.24 34,214,100
Oct 17, 2023 39.45 40.44 39.38 40.12 40.12 11,983,200
Oct 16, 2023 39.12 39.84 38.75 39.53 39.53 6,678,600
Oct 13, 2023 39.47 39.83 38.55 38.72 38.72 8,257,900
Oct 12, 2023 41.67 41.67 39.52 39.82 39.82 9,377,100
Oct 11, 2023 40.40 41.14 40.27 41.00 41.00 6,218,600
Oct 10, 2023 40.40 41.35 40.29 40.39 40.39 6,497,600
Oct 9, 2023 40.73 40.78 39.04 39.78 39.78 11,089,400
Oct 6, 2023 41.27 42.48 40.96 41.82 41.82 6,346,100
Oct 5, 2023 41.88 42.13 41.13 41.32 41.32 6,480,500
Oct 4, 2023 40.90 41.71 40.40 41.41 41.41 7,731,100
Oct 3, 2023 41.48 41.55 40.35 40.53 40.53 7,045,900
Oct 2, 2023 42.32 42.60 41.44 41.62 41.62 6,398,900
Sep 29, 2023 42.57 42.99 41.85 42.30 42.30 6,659,900
Sep 28, 2023 42.00 43.08 41.74 42.31 42.31 6,091,900
Sep 27, 2023 42.80 42.87 41.62 42.03 42.03 5,258,000
Sep 26, 2023 42.70 43.38 42.51 42.65 42.65 5,139,200
Sep 25, 2023 42.75 43.08 42.14 42.93 42.93 5,129,400
Sep 22, 2023 43.39 43.71 42.90 43.07 43.07 5,091,800
Sep 21, 2023 44.01 44.50 43.57 43.69 43.69 6,039,500
Sep 20, 2023 45.50 45.75 44.32 44.36 44.36 4,419,000
Sep 19, 2023 44.45 45.30 44.39 45.24 45.24 4,191,900
Sep 18, 2023 45.35 45.42 44.49 44.63 44.63 5,493,200
Sep 15, 2023 45.31 46.45 45.19 45.70 45.70 5,869,600
Sep 14, 2023 46.29 46.37 45.31 45.42 45.42 7,128,900
Sep 13, 2023 46.12 46.77 45.39 45.79 45.79 9,290,900
Sep 12, 2023 47.91 48.20 47.33 47.60 47.60 3,416,200
Sep 11, 2023 47.60 47.96 46.99 47.69 47.69 4,113,500
Sep 8, 2023 47.60 47.98 47.05 47.44 47.44 4,862,200
Sep 7, 2023 48.15 48.25 47.49 47.68 47.68 5,505,300
Sep 6, 2023 47.90 49.71 47.90 48.34 48.34 6,623,800
Sep 5, 2023 48.98 49.33 47.38 48.47 48.47 12,327,600
Sep 1, 2023 50.13 50.16 49.12 49.72 49.72 3,266,000
Aug 31, 2023 50.52 50.54 49.48 49.81 49.81 4,160,000
Aug 30, 2023 50.18 50.58 49.93 50.10 50.10 3,075,000
Aug 29, 2023 49.31 50.66 49.08 50.28 50.28 4,165,300
Aug 28, 2023 49.06 49.84 48.91 49.19 49.19 4,459,400
Aug 25, 2023 49.47 49.54 48.52 48.94 48.94 4,235,900
Aug 24, 2023 50.04 50.40 48.94 49.40 49.40 4,674,200
Aug 23, 2023 49.29 50.63 48.66 50.39 50.39 4,779,500
Aug 22, 2023 49.84 50.14 49.00 49.43 49.43 2,870,700
Aug 21, 2023 49.41 49.73 48.93 49.63 49.63 3,512,200
Aug 18, 2023 48.79 49.41 48.55 49.10 49.10 4,901,800
Aug 17, 2023 50.63 50.71 49.50 49.53 49.53 5,527,100
Aug 16, 2023 51.36 52.07 50.61 50.72 50.72 4,356,800
Aug 15, 2023 51.80 51.93 51.22 51.34 51.34 4,262,100
Aug 14, 2023 52.09 52.54 51.72 52.31 52.31 3,273,100
Aug 11, 2023 52.59 52.69 51.82 52.26 52.26 4,062,800
Aug 10, 2023 53.47 53.78 52.49 52.95 52.95 4,642,500
Aug 9, 2023 54.77 54.91 52.94 53.13 53.13 5,550,600
Aug 8, 2023 53.02 54.91 52.95 54.86 54.86 6,648,900
Aug 7, 2023 52.98 53.80 52.43 53.68 53.68 5,672,500
Aug 4, 2023 52.45 52.59 51.82 52.37 52.37 4,407,000
Aug 3, 2023 52.05 52.48 51.56 52.16 52.16 5,985,000
Aug 2, 2023 52.50 52.94 52.21 52.67 52.67 4,778,200
Aug 1, 2023 53.55 53.62 52.26 53.26 53.26 6,147,900
Jul 31, 2023 54.24 54.44 53.98 54.31 54.31 3,804,200
Jul 28, 2023 53.87 54.69 53.71 54.17 54.17 6,036,100
Jul 27, 2023 53.94 54.28 52.82 53.26 53.26 7,710,000
Jul 26, 2023 54.30 54.89 53.59 54.57 54.57 5,921,400
Jul 25, 2023 55.13 55.16 53.32 54.22 54.22 12,127,000
Jul 24, 2023 57.07 57.27 55.69 56.06 56.06 8,119,000
Jul 21, 2023 57.24 58.23 56.40 57.61 57.61 11,414,200
Jul 20, 2023 55.83 57.56 54.65 56.57 56.57 22,003,300
Jul 19, 2023 54.58 55.12 54.03 54.80 54.80 8,730,600
Jul 18, 2023 53.17 55.01 53.12 54.79 54.79 5,582,300
Jul 17, 2023 53.30 54.18 53.16 53.33 53.33 4,609,400
Jul 14, 2023 55.39 55.40 52.96 53.34 53.34 7,535,600
Jul 13, 2023 56.90 57.45 55.11 55.23 55.23 8,583,700
Jul 12, 2023 56.20 56.64 55.00 55.40 55.40 5,881,300
Jul 11, 2023 56.20 56.36 55.27 56.18 56.18 4,397,800
Jul 10, 2023 55.34 56.49 55.16 56.33 56.33 4,779,300
Jul 7, 2023 54.55 55.74 54.48 55.39 55.39 5,323,500
Jul 6, 2023 54.87 55.31 54.15 54.42 54.42 4,935,000
Jul 5, 2023 54.57 56.23 54.25 55.63 55.63 5,543,500
Jul 3, 2023 54.49 55.30 54.39 55.06 55.06 3,226,300
Jun 30, 2023 54.39 54.96 53.90 54.87 54.87 10,047,200
Jun 29, 2023 56.42 56.76 53.61 53.72 53.72 11,804,300
Jun 28, 2023 56.22 56.97 55.81 56.30 56.30 7,064,400
Jun 27, 2023 53.97 56.44 53.87 56.03 56.03 10,655,000
Jun 26, 2023 52.70 53.75 52.50 53.32 53.32 4,962,700
Jun 23, 2023 51.96 52.74 51.82 52.65 52.65 4,070,200
Jun 22, 2023 52.62 53.27 52.48 53.05 53.05 3,264,700
Jun 21, 2023 52.43 53.14 52.11 52.85 52.85 4,254,900
Jun 20, 2023 52.80 53.06 52.16 52.70 52.70 5,197,000
Jun 16, 2023 53.50 54.06 52.99 53.50 53.50 6,808,100
Jun 15, 2023 52.84 53.68 52.78 53.58 53.58 5,906,300
Jun 14, 2023 53.26 53.83 52.72 53.35 53.35 6,522,200
Jun 13, 2023 51.87 53.37 51.67 53.19 53.19 8,633,900
Jun 12, 2023 50.91 52.01 50.70 51.31 51.31 6,489,800
Jun 9, 2023 49.99 50.90 49.85 50.42 50.42 5,749,600
Jun 8, 2023 49.27 50.44 49.26 49.87 49.87 5,542,800
Jun 7, 2023 49.07 49.74 48.88 49.39 49.39 5,180,500
Jun 6, 2023 47.99 49.12 47.81 48.79 48.79 3,971,800
Jun 5, 2023 48.45 48.56 47.64 48.26 48.26 3,701,100
Jun 2, 2023 48.03 48.94 47.73 48.50 48.50 7,854,500
Jun 1, 2023 47.35 48.29 47.05 47.41 47.41 4,985,500
May 31, 2023 48.75 48.90 46.97 47.47 47.47 7,530,000
May 30, 2023 47.75 48.64 47.50 48.01 48.01 5,267,000
May 26, 2023 47.51 48.18 46.93 47.26 47.26 4,408,400
May 25, 2023 47.21 47.85 46.67 47.48 47.48 6,113,300
May 24, 2023 47.40 47.43 45.97 46.66 46.66 7,675,800
May 23, 2023 47.40 49.05 47.20 47.87 47.87 6,532,000
May 22, 2023 47.74 48.11 46.62 47.41 47.41 6,024,700
May 19, 2023 48.07 48.21 46.90 47.54 47.54 5,239,000
May 18, 2023 47.73 48.25 47.46 48.13 48.13 5,947,900
May 17, 2023 45.93 48.38 45.93 47.75 47.75 13,632,700
May 16, 2023 44.97 46.17 44.57 45.35 45.35 5,617,300
May 15, 2023 45.21 45.49 44.76 45.20 45.20 4,431,400
May 12, 2023 45.42 45.63 44.43 45.08 45.08 4,201,700
May 11, 2023 45.14 45.34 44.60 45.08 45.08 4,350,900
May 10, 2023 46.95 47.04 44.24 45.52 45.52 7,466,900
May 9, 2023 45.72 46.54 45.22 46.36 46.36 4,906,900
May 8, 2023 45.31 46.24 45.23 45.86 45.86 6,963,100
May 5, 2023 43.50 45.04 43.21 44.81 44.81 7,765,700
May 4, 2023 44.35 44.65 42.60 42.92 42.92 8,970,900
May 3, 2023 44.68 45.27 43.99 44.48 44.48 6,485,300
May 2, 2023 44.01 44.60 43.07 44.53 44.53 6,887,900
May 1, 2023 43.66 44.84 43.28 44.41 44.41 6,253,800
Apr 28, 2023 42.66 43.90 42.40 43.80 43.80 5,894,000
Apr 27, 2023 42.61 43.00 41.24 42.83 42.83 7,015,400
Apr 26, 2023 42.75 42.95 41.75 42.10 42.10 5,614,000
Apr 25, 2023 43.60 43.66 42.41 42.49 42.49 6,114,000
Apr 24, 2023 44.62 44.88 43.27 43.93 43.93 5,935,400
Apr 21, 2023 45.07 45.07 44.05 44.45 44.45 5,317,400
Apr 20, 2023 45.85 46.27 44.52 44.89 44.89 10,794,700
Apr 19, 2023 43.61 46.30 43.38 46.27 46.27 24,080,500

Related Tickers

DAL Delta Air Lines, Inc.
48.22
+0.76%
 
AAL American Airlines Group Inc.
14.22
+1.39%
 
LUV Southwest Airlines Co.
29.46
+1.38%
 
SAVE Spirit Airlines, Inc.
4.1028
+1.81%
 
ALK Alaska Air Group, Inc.
45.29
+1.91%
 
AC.TO Air Canada
19.65
+0.36%
 
JBLU JetBlue Airways Corporation
7.18
+0.95%
 
HA Hawaiian Holdings, Inc.
12.92
-0.58%
 
ULCC Frontier Group Holdings, Inc.
7.04
+0.36%
 
RYAAY Ryanair Holdings plc
139.36
+2.92%