United Airlines Holdings Inc (NQ: UAL )

45.81 +0.78 (+1.73%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.85 64.88 60.83 61.59 9,957,900 -3.35(-5.16%)
Feb 27, 2020 62.90 69.02 61.20 64.94 10,246,922 -1.59(-2.39%)
Feb 26, 2020 71.75 71.91 65.89 66.53 9,363,901 -4.04(-5.72%)
Feb 25, 2020 75.76 76.18 70.32 70.57 8,074,601 -4.90(-6.49%)
Feb 24, 2020 75.08 76.02 73.65 75.47 6,286,542 -2.54(-3.26%)
Feb 21, 2020 79.40 79.40 77.32 78.01 4,545,000 -1.90(-2.38%)
Feb 20, 2020 79.30 81.67 79.30 79.91 2,893,774 +0.49(+0.62%)
Feb 19, 2020 80.94 80.94 79.19 79.42 3,349,360 -0.82(-1.02%)
Feb 18, 2020 79.00 80.63 78.65 80.24 4,183,448 +0.69(+0.87%)
Feb 14, 2020 81.02 81.44 79.40 79.55 3,119,600 -1.44(-1.78%)
Feb 13, 2020 81.00 81.74 80.37 80.99 2,998,828 -1.21(-1.47%)
Feb 12, 2020 81.08 82.60 81.00 82.20 2,906,155 +1.67(+2.07%)
Feb 11, 2020 80.02 81.45 79.94 80.53 2,763,577 +1.06(+1.33%)
Feb 10, 2020 78.95 79.61 77.78 79.47 3,492,673 -0.01(-0.01%)
Feb 07, 2020 80.00 80.24 78.65 79.48 3,129,700 -1.02(-1.27%)
Feb 06, 2020 82.40 82.72 79.79 80.50 5,217,876 -1.35(-1.65%)
Feb 05, 2020 80.76 82.36 80.05 81.85 6,993,704 +2.96(+3.75%)
Feb 04, 2020 76.64 79.53 76.50 78.89 6,420,359 +3.98(+5.31%)
Feb 03, 2020 75.49 77.12 74.88 74.91 3,950,566 +0.11(+0.15%)
Jan 31, 2020 77.17 77.29 74.52 74.80 5,196,500 -2.95(-3.79%)
Jan 30, 2020 74.66 77.98 74.44 77.75 5,898,018 +2.54(+3.38%)
Jan 29, 2020 77.40 77.49 75.01 75.21 5,508,171 -1.84(-2.39%)
Jan 28, 2020 78.25 78.47 77.00 77.05 7,561,545 -0.58(-0.75%)
Jan 27, 2020 78.00 78.46 76.55 77.63 8,669,047 -4.27(-5.21%)
Jan 24, 2020 84.31 84.73 80.28 81.90 6,869,700 -2.98(-3.51%)
Jan 23, 2020 83.00 85.17 81.06 84.88 6,194,250 +1.54(+1.85%)
Jan 22, 2020 86.75 87.57 83.15 83.34 8,449,665 -2.45(-2.86%)
Jan 21, 2020 87.88 88.00 84.57 85.79 9,538,446 -3.91(-4.36%)
Jan 17, 2020 89.80 90.10 88.96 89.70 4,221,200 +0.16(+0.18%)
Jan 16, 2020 88.79 89.71 88.78 89.54 2,427,500 +1.25(+1.42%)
Jan 15, 2020 87.61 88.80 87.25 88.29 1,878,934 +0.44(+0.50%)
Jan 14, 2020 88.17 89.64 87.71 87.85 3,243,540 +0.96(+1.10%)
Jan 13, 2020 87.31 87.67 86.70 86.89 2,707,560 -0.42(-0.48%)
Jan 10, 2020 88.04 88.26 86.97 87.31 2,035,600 -0.64(-0.73%)
Jan 09, 2020 87.72 88.72 87.50 87.95 2,252,191 +0.65(+0.74%)
Jan 08, 2020 86.90 88.45 86.30 87.30 4,152,489 +0.53(+0.61%)
Jan 07, 2020 87.41 88.16 86.74 86.77 2,581,583 -0.93(-1.06%)
Jan 06, 2020 86.72 88.07 86.65 87.70 2,652,748 -0.20(-0.23%)
Jan 03, 2020 86.80 88.16 86.26 87.90 3,562,900 -1.84(-2.05%)
Jan 02, 2020 89.57 90.57 89.11 89.74 2,770,216 +1.65(+1.87%)
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 89.72 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%)
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.