United Airlines Holdings Inc (NQ: UAL )

44.00 -2.73 (-5.84%)
Official Closing Price Updated: 2:37 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.12 91.40 90.41 90.84 1,997,503 -0.83(-0.91%)
Oct 30, 2019 91.05 91.89 90.41 91.67 1,694,758 +0.64(+0.70%)
Oct 29, 2019 91.88 92.38 90.90 91.03 1,552,535 -1.16(-1.26%)
Oct 28, 2019 91.83 92.80 91.78 92.19 1,840,518 +0.55(+0.60%)
Oct 25, 2019 89.68 91.84 89.67 91.64 2,218,400 +1.83(+2.04%)
Oct 24, 2019 90.59 91.51 89.22 89.81 2,294,769 -0.09(-0.10%)
Oct 23, 2019 89.65 90.17 88.95 89.90 1,644,482 +0.19(+0.21%)
Oct 22, 2019 90.68 91.05 89.62 89.71 2,033,340 -1.07(-1.18%)
Oct 21, 2019 90.49 91.50 90.49 90.78 2,066,314 +0.70(+0.77%)
Oct 18, 2019 89.43 90.75 89.33 90.08 2,722,600 +0.62(+0.70%)
Oct 17, 2019 90.20 90.41 88.93 89.46 2,492,924 -0.24(-0.27%)
Oct 16, 2019 89.35 90.84 88.22 89.70 6,804,786 +1.82(+2.07%)
Oct 15, 2019 87.28 88.66 86.68 87.88 4,734,605 +0.91(+1.05%)
Oct 14, 2019 87.11 87.15 86.24 86.97 3,457,230 -0.18(-0.21%)
Oct 11, 2019 88.52 89.13 87.12 87.15 2,461,100 -0.19(-0.22%)
Oct 10, 2019 85.39 87.76 84.73 87.34 2,830,522 +0.89(+1.03%)
Oct 09, 2019 85.74 87.51 85.73 86.45 3,163,009 +1.76(+2.08%)
Oct 08, 2019 84.25 86.12 83.90 84.69 2,575,541 -0.16(-0.19%)
Oct 07, 2019 83.61 85.26 83.61 84.85 2,124,385 +0.56(+0.66%)
Oct 04, 2019 83.53 84.47 83.12 84.29 1,957,900 +1.02(+1.22%)
Oct 03, 2019 83.61 83.61 80.87 83.27 2,768,483 -0.42(-0.50%)
Oct 02, 2019 86.00 86.85 82.06 83.69 4,346,907 -4.15(-4.72%)
Oct 01, 2019 89.15 90.19 87.23 87.84 2,429,747 -0.57(-0.64%)
Sep 30, 2019 88.75 88.98 87.91 88.41 1,959,398 +0.27(+0.31%)
Sep 27, 2019 88.85 90.30 87.82 88.14 1,668,200 -0.31(-0.35%)
Sep 26, 2019 89.38 89.55 87.77 88.45 1,306,010 -0.72(-0.81%)
Sep 25, 2019 88.24 89.88 88.24 89.17 1,744,254 +0.87(+0.99%)
Sep 24, 2019 88.97 89.20 87.51 88.30 1,563,720 +0.09(+0.10%)
Sep 23, 2019 88.62 88.88 87.42 88.21 3,178,752 -0.88(-0.99%)
Sep 20, 2019 89.47 90.05 88.92 89.09 2,764,300 -0.33(-0.37%)
Sep 19, 2019 90.35 90.62 89.18 89.42 2,367,602 -0.81(-0.90%)
Sep 18, 2019 89.70 90.29 88.94 90.23 2,174,822 +0.25(+0.28%)
Sep 17, 2019 89.38 91.26 88.79 89.98 3,635,129 +1.22(+1.37%)
Sep 16, 2019 88.30 90.13 88.17 88.76 3,438,050 -2.59(-2.84%)
Sep 13, 2019 90.41 91.84 89.75 91.35 3,000,700 +1.97(+2.20%)
Sep 12, 2019 88.68 89.83 88.55 89.38 2,724,658 +1.00(+1.13%)
Sep 11, 2019 87.62 88.87 87.17 88.38 2,431,520 +0.82(+0.94%)
Sep 10, 2019 87.20 87.79 86.61 87.56 1,711,943 +0.23(+0.26%)
Sep 09, 2019 86.49 87.73 85.91 87.33 2,123,125 +1.03(+1.19%)
Sep 06, 2019 86.37 87.44 86.20 86.30 2,345,100 +0.46(+0.54%)
Sep 05, 2019 84.69 86.87 84.69 85.84 2,968,888 +1.93(+2.30%)
Sep 04, 2019 83.00 84.86 83.00 83.91 2,739,635 +0.76(+0.91%)
Sep 03, 2019 83.64 83.76 82.25 83.15 2,350,081 -1.16(-1.38%)
Aug 30, 2019 85.20 85.68 84.09 84.31 1,929,400 -0.38(-0.45%)
Aug 29, 2019 83.23 85.13 83.23 84.69 4,085,102 +2.24(+2.72%)
Aug 28, 2019 81.52 82.99 81.17 82.45 2,299,537 +0.51(+0.62%)
Aug 27, 2019 84.28 84.71 81.75 81.94 2,213,751 -1.64(-1.96%)
Aug 26, 2019 83.42 83.63 82.45 83.58 1,851,387 +1.05(+1.27%)
Aug 23, 2019 85.06 85.65 82.22 82.53 3,674,600 -3.03(-3.54%)
Aug 22, 2019 85.30 85.87 84.69 85.56 1,310,135 +0.27(+0.32%)
Aug 21, 2019 84.67 85.67 84.63 85.29 1,672,641 +1.26(+1.50%)
Aug 20, 2019 83.65 84.43 83.21 84.03 1,495,009 +0.14(+0.17%)
Aug 19, 2019 84.02 84.93 83.81 83.89 2,268,781 +0.95(+1.15%)
Aug 16, 2019 82.25 83.31 81.84 82.94 2,294,200 +1.32(+1.62%)
Aug 15, 2019 82.04 82.23 80.83 81.62 3,236,384 -0.33(-0.40%)
Aug 14, 2019 83.05 83.58 80.78 81.95 3,250,683 -2.61(-3.09%)
Aug 13, 2019 84.15 86.28 83.53 84.56 2,669,290 -0.15(-0.18%)
Aug 12, 2019 86.24 86.24 83.95 84.71 2,185,046 -2.27(-2.61%)
Aug 09, 2019 87.46 87.83 86.10 86.98 2,078,700 -0.65(-0.74%)
Aug 08, 2019 86.71 87.98 86.59 87.63 1,419,870 +1.15(+1.33%)
Aug 07, 2019 84.72 86.96 84.03 86.48 2,380,052 +1.02(+1.19%)
Aug 06, 2019 85.91 86.57 84.97 85.46 2,369,853 -0.13(-0.15%)
Aug 05, 2019 88.88 88.88 84.80 85.59 3,721,837 -3.84(-4.29%)
Aug 02, 2019 90.01 90.25 88.83 89.43 2,281,800 -1.06(-1.17%)
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.