UNITED AIRLINES HOLDINGS, INC.
(NASDAQ:UAL)
51.34 USD -0.08 (-0.16%)
Delayed Price / Updated:
11:29 AM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for UAL -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$51.88 |
$49.20 |
$51.42 |
38,675,982 |
+5.50% |
04/17/2024 |
$49.14 |
$44.11 |
$48.74 |
67,541,270 |
+17.45% |
04/16/2024 |
$41.72 |
$40.10 |
$41.50 |
18,510,943 |
+1.12% |
04/15/2024 |
$42.83 |
$40.84 |
$41.04 |
10,452,069 |
-1.82% |
04/12/2024 |
$42.13 |
$41.08 |
$41.80 |
11,114,635 |
-2.88% |
04/11/2024 |
$43.11 |
$42.04 |
$43.04 |
8,288,415 |
+1.58% |
04/10/2024 |
$44.75 |
$41.76 |
$42.37 |
13,796,489 |
-2.46% |
04/09/2024 |
$43.73 |
$42.97 |
$43.44 |
6,344,793 |
+0.30% |
04/08/2024 |
$43.88 |
$42.60 |
$43.31 |
7,893,053 |
+0.28% |
04/05/2024 |
$43.50 |
$42.76 |
$43.19 |
7,514,026 |
-0.07% |
04/04/2024 |
$45.75 |
$43.18 |
$43.22 |
9,353,722 |
-3.14% |
04/03/2024 |
$46.24 |
$44.37 |
$44.62 |
8,664,467 |
-2.26% |
04/02/2024 |
$46.55 |
$45.29 |
$45.65 |
8,149,920 |
-3.59% |
04/01/2024 |
$48.73 |
$47.32 |
$47.35 |
8,572,523 |
-1.11% |
03/28/2024 |
$48.00 |
$47.11 |
$47.88 |
7,587,826 |
+1.35% |
03/27/2024 |
$47.48 |
$45.62 |
$47.24 |
10,931,173 |
+4.01% |
03/26/2024 |
$45.90 |
$44.85 |
$45.42 |
8,598,605 |
+1.18% |
03/25/2024 |
$45.11 |
$43.54 |
$44.89 |
13,422,379 |
-3.40% |
03/22/2024 |
$46.79 |
$46.14 |
$46.47 |
4,994,423 |
-0.34% |
03/21/2024 |
$46.69 |
$45.93 |
$46.63 |
5,582,809 |
-9.32% |