NYSE:UAL
United Airlines Holdings, Inc Stock Price (Quote)
$51.46
-1.51 (-2.85%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.10 | $54.67 | Tuesday, 30th Apr 2024 UAL stock ended at $51.46. This is 2.85% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.46% from a day low at $51.42 to a day high of $52.68. |
| 90 days | $39.71 | $54.67 | |
| 52 weeks | $33.68 | $58.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $52.42 | $52.68 | $51.42 | $51.46 | 7 264 668 |
| Apr 29, 2024 | $52.80 | $53.13 | $52.16 | $52.97 | 5 495 789 |
| Apr 26, 2024 | $53.16 | $53.51 | $52.29 | $52.84 | 6 861 114 |
| Apr 25, 2024 | $52.28 | $53.84 | $51.32 | $53.51 | 8 864 241 |
| Apr 24, 2024 | $53.69 | $53.91 | $52.11 | $52.67 | 9 997 695 |
| Apr 23, 2024 | $53.10 | $54.67 | $52.81 | $54.03 | 12 555 432 |
| Apr 22, 2024 | $51.87 | $54.15 | $51.53 | $53.94 | 16 363 275 |
| Apr 19, 2024 | $51.19 | $53.09 | $50.90 | $51.38 | 16 341 639 |
| Apr 18, 2024 | $49.22 | $51.88 | $49.20 | $51.42 | 36 618 639 |
| Apr 17, 2024 | $44.44 | $49.14 | $44.11 | $48.74 | 66 522 846 |
| Apr 16, 2024 | $40.80 | $41.72 | $40.10 | $41.50 | 15 755 213 |
| Apr 15, 2024 | $42.15 | $42.83 | $40.84 | $41.04 | 9 959 499 |
| Apr 12, 2024 | $42.10 | $42.13 | $41.08 | $41.80 | 10 811 535 |
| Apr 11, 2024 | $42.30 | $43.11 | $42.04 | $43.04 | 8 009 535 |
| Apr 10, 2024 | $44.26 | $44.75 | $41.76 | $42.37 | 13 598 286 |
| Apr 09, 2024 | $43.43 | $43.73 | $42.97 | $43.44 | 6 135 997 |
| Apr 08, 2024 | $42.72 | $43.88 | $42.60 | $43.31 | 7 219 404 |
| Apr 05, 2024 | $43.22 | $43.50 | $42.76 | $43.19 | 6 732 308 |
| Apr 04, 2024 | $44.98 | $45.75 | $43.18 | $43.22 | 9 265 512 |
| Apr 03, 2024 | $45.50 | $46.24 | $44.37 | $44.62 | 8 077 133 |
| Apr 02, 2024 | $46.55 | $46.55 | $45.29 | $45.65 | 7 642 692 |
| Apr 01, 2024 | $48.00 | $48.73 | $47.32 | $47.35 | 8 392 868 |
| Mar 28, 2024 | $47.24 | $48.00 | $47.11 | $47.88 | 7 573 079 |
| Mar 27, 2024 | $45.69 | $47.48 | $45.62 | $47.24 | 9 950 972 |
| Mar 26, 2024 | $45.03 | $45.89 | $44.85 | $45.42 | 6 694 825 |
