United Airlines Holdings Inc (NQ: UAL )

55.73 +0.77 (+1.40%)
Streaming Delayed Price Updated: 5:22 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 51.11 55.87 50.87 54.96 27,435,531 +4.35(+8.60%)
Feb 23, 2021 50.20 51.18 46.96 50.61 20,101,533 +0.91(+1.83%)
Feb 22, 2021 49.26 51.82 48.35 49.70 27,484,009 +1.67(+3.48%)
Feb 19, 2021 45.52 48.36 45.44 48.03 21,112,000 +3.07(+6.83%)
Feb 18, 2021 45.20 45.44 44.30 44.96 10,236,947 -1.12(-2.43%)
Feb 17, 2021 45.41 46.48 44.72 46.08 12,822,573 +0.37(+0.81%)
Feb 16, 2021 45.07 45.81 44.56 45.71 13,923,276 +1.77(+4.04%)
Feb 12, 2021 43.11 44.47 42.90 43.94 8,987,400 +0.50(+1.14%)
Feb 11, 2021 43.64 43.84 42.99 43.44 8,465,449 -0.34(-0.78%)
Feb 10, 2021 43.86 44.22 43.36 43.78 9,730,676 +0.46(+1.06%)
Feb 09, 2021 44.06 44.09 42.82 43.32 11,939,480 -1.03(-2.32%)
Feb 08, 2021 42.50 44.64 42.22 44.35 19,768,967 +2.21(+5.24%)
Feb 05, 2021 42.88 42.94 41.94 42.14 10,764,200 -0.27(-0.64%)
Feb 04, 2021 42.15 42.61 41.84 42.41 13,603,707 +0.37(+0.88%)
Feb 03, 2021 41.02 42.20 40.52 42.04 15,126,715 +1.21(+2.96%)
Feb 02, 2021 40.63 40.90 39.94 40.83 13,090,324 +0.89(+2.23%)
Feb 01, 2021 40.35 40.41 39.17 39.94 13,109,241 -0.05(-0.13%)
Jan 29, 2021 42.21 42.50 39.77 39.99 24,192,500 -2.56(-6.02%)
Jan 28, 2021 42.83 44.20 41.62 42.55 22,141,653 +1.64(+4.01%)
Jan 27, 2021 40.74 41.65 40.31 40.91 15,244,358 -0.34(-0.82%)
Jan 26, 2021 40.80 41.39 40.56 41.25 13,371,645 +0.87(+2.15%)
Jan 25, 2021 41.54 41.73 39.90 40.38 20,251,692 -1.76(-4.18%)
Jan 22, 2021 41.95 42.29 41.61 42.14 13,544,900 -0.45(-1.06%)
Jan 21, 2021 43.80 43.98 41.72 42.59 32,156,113 -2.59(-5.73%)
Jan 20, 2021 45.04 45.65 44.41 45.18 11,332,436 +0.43(+0.96%)
Jan 19, 2021 44.60 44.90 43.77 44.75 9,682,051 +0.86(+1.96%)
Jan 15, 2021 45.85 45.98 43.88 43.89 13,211,500 -2.40(-5.18%)
Jan 14, 2021 45.32 46.80 45.32 46.29 16,252,330 +1.86(+4.19%)
Jan 13, 2021 44.17 44.64 43.44 44.43 11,349,358 +0.35(+0.79%)
Jan 12, 2021 42.81 44.17 42.46 44.08 9,040,858 +1.38(+3.23%)
Jan 11, 2021 42.67 43.26 42.25 42.70 8,973,228 -0.59(-1.36%)
Jan 08, 2021 43.58 44.00 43.02 43.29 9,215,300 -0.33(-0.76%)
Jan 07, 2021 43.80 44.84 43.61 43.62 9,581,845 +0.08(+0.18%)
Jan 06, 2021 43.60 44.28 42.86 43.54 12,277,017 +0.14(+0.32%)
Jan 05, 2021 41.58 43.60 41.50 43.40 12,244,918 +1.77(+4.25%)
Jan 04, 2021 43.68 43.70 41.43 41.63 14,691,601 -1.62(-3.75%)
Dec 31, 2020 43.25 43.25 43.25 9,454,209 -1.40(-3.14%)
Dec 30, 2020 43.63 44.76 43.46 44.65 9,454,209 +0.91(+2.08%)
Dec 29, 2020 44.45 44.65 43.55 43.74 9,911,113 -0.18(-0.41%)
Dec 28, 2020 44.03 44.63 43.75 43.92 13,662,283 +0.66(+1.53%)
Dec 24, 2020 44.40 44.42 43.01 43.26 7,230,600 -0.85(-1.93%)
Dec 23, 2020 43.10 44.69 43.08 44.11 15,267,772 +1.14(+2.65%)
Dec 22, 2020 44.65 44.79 42.43 42.97 16,519,202 -1.09(-2.47%)
Dec 21, 2020 43.35 44.42 42.63 44.06 21,849,798 -0.68(-1.52%)
Dec 18, 2020 45.75 45.95 44.56 44.74 16,333,200 -1.14(-2.48%)
Dec 17, 2020 46.30 46.40 45.46 45.88 13,750,228 -0.12(-0.26%)
Dec 16, 2020 46.50 46.91 45.55 46.00 17,338,447 -1.46(-3.08%)
Dec 15, 2020 47.19 47.56 45.80 47.46 16,803,737 +0.74(+1.58%)
Dec 14, 2020 49.60 49.65 46.70 46.72 15,686,419 -1.64(-3.39%)
Dec 11, 2020 49.15 49.89 47.64 48.36 14,770,600 -1.28(-2.58%)
Dec 10, 2020 46.74 49.71 46.60 49.64 18,846,044 +1.62(+3.37%)
Dec 09, 2020 49.84 50.09 46.73 48.02 23,276,177 -1.02(-2.08%)
Dec 08, 2020 49.02 50.40 48.72 49.04 17,731,978 -0.16(-0.33%)
Dec 07, 2020 49.28 50.35 48.71 49.20 22,310,618 -0.04(-0.08%)
Dec 04, 2020 50.49 51.31 48.77 49.24 26,300,600 -0.67(-1.34%)
Dec 03, 2020 47.67 50.97 47.66 49.91 32,499,726 +3.18(+6.81%)
Dec 02, 2020 45.10 46.73 44.52 46.73 17,669,122 +1.41(+3.11%)
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.