United Airlines Holdings Inc (NQ: UAL )

43.95 -0.22 (-0.50%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.47 46.50 44.20 45.05 23,348,780 -0.25(-0.55%)
Nov 27, 2020 46.20 46.76 45.14 45.30 14,103,800 -0.34(-0.74%)
Nov 25, 2020 44.49 45.91 43.65 45.64 24,250,700 +0.68(+1.51%)
Nov 24, 2020 42.71 45.00 42.45 44.96 29,663,656 +4.03(+9.85%)
Nov 23, 2020 40.17 41.18 40.05 40.93 21,545,676 +1.03(+2.58%)
Nov 20, 2020 40.71 40.97 39.67 39.90 15,604,600 -1.04(-2.54%)
Nov 19, 2020 41.00 41.44 40.19 40.94 18,432,712 -0.11(-0.27%)
Nov 18, 2020 41.49 42.89 41.05 41.05 22,432,012 +0.45(+1.11%)
Nov 17, 2020 40.00 41.10 39.58 40.60 19,634,124 -0.40(-0.98%)
Nov 16, 2020 42.18 42.78 40.05 41.00 28,624,928 +2.01(+5.16%)
Nov 13, 2020 37.24 39.10 37.08 38.99 20,034,600 +2.14(+5.81%)
Nov 12, 2020 37.45 38.71 36.56 36.85 23,506,456 -1.66(-4.31%)
Nov 11, 2020 40.07 40.16 38.19 38.51 20,030,330 -1.54(-3.85%)
Nov 10, 2020 40.45 41.63 39.48 40.05 26,549,214 -1.27(-3.07%)
Nov 09, 2020 41.90 44.06 39.13 41.32 60,838,864 +6.64(+19.15%)
Nov 06, 2020 34.90 35.15 34.20 34.68 13,194,100 -0.67(-1.90%)
Nov 05, 2020 33.70 35.46 33.57 35.35 16,119,409 +2.01(+6.03%)
Nov 04, 2020 34.00 34.25 32.96 33.34 14,783,514 -0.68(-2.00%)
Nov 03, 2020 34.32 34.68 33.76 34.02 16,264,234 +0.24(+0.71%)
Nov 02, 2020 34.08 34.10 32.95 33.78 13,891,008 -0.08(-0.24%)
Oct 30, 2020 33.15 34.02 32.83 33.86 18,795,300 +0.29(+0.86%)
Oct 29, 2020 32.63 33.75 32.43 33.57 17,237,942 +0.97(+2.98%)
Oct 28, 2020 33.11 33.66 32.16 32.60 21,807,668 -1.57(-4.59%)
Oct 27, 2020 35.11 35.65 34.15 34.17 17,563,486 -1.17(-3.31%)
Oct 26, 2020 37.37 37.40 34.67 35.34 25,909,234 -2.67(-7.02%)
Oct 23, 2020 37.10 38.10 36.52 38.01 20,690,200 +0.77(+2.07%)
Oct 22, 2020 35.90 37.45 35.65 37.24 24,731,764 +1.70(+4.78%)
Oct 21, 2020 35.91 36.14 35.21 35.54 16,071,209 -0.52(-1.44%)
Oct 20, 2020 36.16 36.59 35.20 36.06 22,566,292 +0.56(+1.58%)
Oct 19, 2020 34.45 36.55 34.44 35.50 33,076,884 +1.34(+3.92%)
Oct 16, 2020 34.31 34.58 33.81 34.16 16,210,000 -0.09(-0.26%)
Oct 15, 2020 35.18 35.38 33.64 34.25 23,615,648 -1.36(-3.82%)
Oct 14, 2020 35.26 36.33 35.17 35.61 15,017,152 +0.35(+0.99%)
Oct 13, 2020 35.67 35.95 35.22 35.26 17,292,300 -1.12(-3.08%)
Oct 12, 2020 36.70 36.99 36.26 36.38 20,191,050 -0.74(-1.99%)
Oct 09, 2020 37.05 37.80 36.27 37.12 25,311,700 +0.12(+0.32%)
Oct 08, 2020 37.16 37.69 35.85 37.00 28,288,808 +0.62(+1.70%)
Oct 07, 2020 36.51 37.22 35.88 36.38 27,633,868 +1.50(+4.30%)
Oct 06, 2020 36.73 37.09 34.84 34.88 28,684,444 -1.32(-3.65%)
Oct 05, 2020 36.43 36.58 35.42 36.20 18,018,112 +0.19(+0.53%)
Oct 02, 2020 33.36 36.77 33.27 36.01 35,080,900 +0.83(+2.36%)
Oct 01, 2020 35.23 35.49 34.57 35.18 18,939,848 +0.43(+1.24%)
Sep 30, 2020 34.95 36.22 34.54 34.75 29,417,548 +0.24(+0.70%)
Sep 29, 2020 35.55 35.61 34.24 34.51 25,005,414 -1.43(-3.98%)
Sep 28, 2020 35.32 36.90 34.66 35.94 34,793,276 +1.74(+5.09%)
Sep 25, 2020 32.56 34.27 32.49 34.20 21,461,100 +1.46(+4.46%)
Sep 24, 2020 32.78 33.40 31.22 32.74 24,628,124 -0.34(-1.03%)
Sep 23, 2020 34.28 35.05 33.05 33.08 21,525,466 -0.99(-2.91%)
Sep 22, 2020 34.15 34.65 33.56 34.07 16,690,159 +0.28(+0.83%)
Sep 21, 2020 35.40 35.47 33.18 33.79 29,886,344 -3.18(-8.60%)
Sep 18, 2020 38.16 38.34 36.68 36.97 32,772,700 -1.38(-3.60%)
Sep 17, 2020 37.69 39.28 37.14 38.35 31,325,494 +0.05(+0.13%)
Sep 16, 2020 36.90 38.90 36.36 38.30 33,274,612 +1.40(+3.79%)
Sep 15, 2020 36.84 37.88 36.38 36.90 21,357,650 +0.16(+0.44%)
Sep 14, 2020 36.30 36.88 35.84 36.74 18,928,656 +0.67(+1.86%)
Sep 11, 2020 36.63 36.80 35.48 36.07 19,198,700 -0.38(-1.04%)
Sep 10, 2020 36.35 37.33 36.18 36.45 24,901,924 +0.42(+1.17%)
Sep 09, 2020 36.90 37.08 35.59 36.03 25,373,900 -1.25(-3.35%)
Sep 08, 2020 37.30 38.48 36.48 37.28 33,167,166 -0.93(-2.43%)
Sep 04, 2020 38.15 38.74 36.46 38.21 33,121,500 +1.42(+3.86%)
Sep 03, 2020 37.13 39.77 36.14 36.79 53,889,408 -0.10(-0.27%)
Sep 02, 2020 36.10 37.10 35.21 36.89 26,595,300 +0.88(+2.44%)
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.