United Airlines Holdings Inc (NQ: UAL )

46.05 +0.23 (+0.49%)
Streaming Delayed Price Updated: 1:47 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 87.71 88.46 87.71 88.09 2,073,700 +0.13(+0.15%)
Dec 30, 2019 88.51 88.86 87.51 87.96 1,799,897 -0.41(-0.46%)
Dec 27, 2019 89.31 89.39 88.01 88.37 1,402,000 -0.89(-1.00%)
Dec 26, 2019 89.30 89.71 88.80 89.26 1,039,744 +0.11(+0.12%)
Dec 24, 2019 89.46 89.63 88.66 89.15 771,100 -0.29(-0.32%)
Dec 23, 2019 89.72 90.10 89.28 89.44 1,905,920 +0.16(+0.18%)
Dec 20, 2019 89.37 89.90 89.05 89.28 3,026,400 +0.06(+0.07%)
Dec 19, 2019 89.28 89.78 89.05 89.22 2,172,531 +0.38(+0.43%)
Dec 18, 2019 89.50 89.98 88.36 88.84 1,876,903 -0.52(-0.58%)
Dec 17, 2019 88.57 89.99 88.35 89.36 2,218,406 +0.73(+0.82%)
Dec 16, 2019 87.95 89.46 87.95 88.63 2,090,200 +1.05(+1.20%)
Dec 13, 2019 88.20 89.43 87.42 87.58 1,972,800 -0.89(-1.01%)
Dec 12, 2019 87.70 89.90 87.32 88.47 2,903,581 +1.45(+1.67%)
Dec 11, 2019 86.47 87.15 86.08 87.02 2,418,182 +0.51(+0.59%)
Dec 10, 2019 87.58 87.92 86.36 86.51 1,994,789 -1.10(-1.26%)
Dec 09, 2019 88.49 88.58 87.30 87.61 2,160,862 -0.97(-1.10%)
Dec 06, 2019 88.79 89.50 88.55 88.58 1,485,300 +0.72(+0.82%)
Dec 05, 2019 89.10 89.33 87.60 87.86 1,959,655 -0.31(-0.35%)
Dec 04, 2019 89.16 89.81 88.13 88.17 2,072,411 -0.70(-0.79%)
Dec 03, 2019 90.60 90.78 88.50 88.87 3,393,023 -2.76(-3.01%)
Dec 02, 2019 93.00 93.62 91.44 91.63 1,941,642 -1.17(-1.26%)
Nov 29, 2019 92.80 93.49 92.51 92.80 905,800 -0.25(-0.27%)
Nov 27, 2019 93.06 93.67 92.77 93.05 1,602,100 +0.29(+0.31%)
Nov 26, 2019 92.48 92.92 92.02 92.76 2,042,411 +0.24(+0.26%)
Nov 25, 2019 92.11 93.13 91.55 92.52 1,941,650 +0.74(+0.81%)
Nov 22, 2019 91.10 91.94 90.94 91.78 1,440,300 +0.81(+0.89%)
Nov 21, 2019 91.88 92.11 90.77 90.97 1,630,923 -0.73(-0.80%)
Nov 20, 2019 92.75 93.46 90.85 91.70 3,133,859 -1.59(-1.70%)
Nov 19, 2019 93.13 93.72 92.42 93.29 1,606,437 +0.52(+0.56%)
Nov 18, 2019 92.45 92.79 91.45 92.77 1,808,656 +0.26(+0.28%)
Nov 15, 2019 93.00 93.50 92.32 92.51 1,552,700 -0.01(-0.01%)
Nov 14, 2019 92.75 92.95 91.90 92.52 1,051,765 +0.10(+0.11%)
Nov 13, 2019 92.62 92.98 92.04 92.42 1,863,305 -0.30(-0.32%)
Nov 12, 2019 93.44 93.88 92.66 92.72 1,542,014 -0.81(-0.87%)
Nov 11, 2019 92.85 93.82 92.67 93.53 1,127,088 +0.09(+0.10%)
Nov 08, 2019 93.81 93.86 92.61 93.44 914,900 -0.36(-0.38%)
Nov 07, 2019 94.00 95.16 93.56 93.80 3,014,104 +0.46(+0.49%)
Nov 06, 2019 93.42 93.60 92.58 93.34 1,179,340 +0.22(+0.24%)
Nov 05, 2019 92.63 93.62 92.46 93.12 2,623,950 +0.73(+0.79%)
Nov 04, 2019 92.31 92.96 92.03 92.39 1,905,931 +0.74(+0.81%)
Nov 01, 2019 91.65 92.52 91.29 91.65 2,248,300 +0.81(+0.89%)
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%)
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.