United Airlines Holdings Inc (NQ: UAL )

55.81 -0.31 (-0.55%)
Streaming Delayed Price Updated: 4:52 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 57.79 57.85 55.57 56.12 12,121,324 -0.80(-1.41%)
Apr 14, 2021 57.46 58.52 56.54 56.92 12,959,172 +0.26(+0.46%)
Apr 13, 2021 54.41 56.86 53.90 56.66 15,341,587 +0.50(+0.89%)
Apr 12, 2021 57.57 57.71 55.29 56.16 18,703,332 -2.27(-3.88%)
Apr 09, 2021 59.02 59.36 57.78 58.43 10,896,000 -1.00(-1.68%)
Apr 08, 2021 59.14 59.47 57.75 59.43 13,652,480 -0.14(-0.24%)
Apr 07, 2021 59.79 61.34 59.19 59.57 13,747,319 +0.09(+0.15%)
Apr 06, 2021 59.88 60.42 58.87 59.48 11,904,416 +0.19(+0.32%)
Apr 05, 2021 59.34 60.89 58.94 59.29 17,159,847 +1.47(+2.54%)
Apr 01, 2021 57.66 58.54 57.28 57.82 10,932,200 +0.28(+0.49%)
Mar 31, 2021 58.00 58.01 57.06 57.54 11,019,309 -0.67(-1.15%)
Mar 30, 2021 56.78 58.50 56.48 58.21 12,668,017 +2.01(+3.58%)
Mar 29, 2021 56.80 57.31 55.41 56.20 12,073,945 -0.63(-1.11%)
Mar 26, 2021 57.09 57.37 55.22 56.83 15,432,400 +0.78(+1.39%)
Mar 25, 2021 52.90 56.29 52.03 56.05 21,482,861 +2.22(+4.12%)
Mar 24, 2021 55.66 56.96 53.78 53.83 17,998,983 -0.53(-0.97%)
Mar 23, 2021 57.11 58.08 53.85 54.36 21,677,327 -3.97(-6.81%)
Mar 22, 2021 59.75 60.20 58.21 58.33 12,915,187 -2.44(-4.02%)
Mar 19, 2021 60.90 60.95 58.64 60.77 19,643,800 -0.05(-0.08%)
Mar 18, 2021 62.17 63.70 60.58 60.82 19,118,548 -1.63(-2.61%)
Mar 17, 2021 59.11 62.56 58.86 62.45 18,311,985 +2.64(+4.41%)
Mar 16, 2021 61.11 61.20 59.21 59.81 18,290,575 -1.13(-1.85%)
Mar 15, 2021 58.25 61.69 57.92 60.94 35,324,794 +4.65(+8.26%)
Mar 12, 2021 54.00 56.44 53.61 56.29 19,762,400 +2.23(+4.13%)
Mar 11, 2021 54.30 55.87 53.37 54.06 17,115,073 +0.14(+0.26%)
Mar 10, 2021 53.40 54.37 52.85 53.92 13,399,627 +0.49(+0.92%)
Mar 09, 2021 53.81 54.15 51.80 53.43 15,262,764 -0.63(-1.17%)
Mar 08, 2021 51.35 54.33 51.34 54.06 17,544,935 +3.54(+7.01%)
Mar 05, 2021 52.65 52.73 46.56 50.52 21,503,100 -1.53(-2.94%)
Mar 04, 2021 54.64 54.85 49.95 52.05 19,811,491 -2.52(-4.62%)
Mar 03, 2021 53.61 55.20 53.28 54.57 18,368,248 +1.36(+2.56%)
Mar 02, 2021 53.66 54.05 52.75 53.21 12,286,412 -0.10(-0.19%)
Mar 01, 2021 55.44 55.93 52.78 53.31 19,474,278 +0.63(+1.20%)
Feb 26, 2021 51.51 53.41 51.20 52.68 18,330,100 +0.90(+1.74%)
Feb 25, 2021 54.85 55.00 50.42 51.78 25,856,752 -3.18(-5.79%)
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%)
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.