United Airlines Holdings Inc (NQ: UAL )

43.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 87.90 88.70 87.22 87.81 1,972,166 +0.21(+0.24%)
Feb 27, 2019 88.92 89.26 86.84 87.60 2,463,022 -1.93(-2.16%)
Feb 26, 2019 89.57 90.93 89.04 89.53 3,847,703 -0.05(-0.06%)
Feb 25, 2019 90.05 90.60 89.38 89.58 1,573,382 +0.15(+0.17%)
Feb 22, 2019 88.94 89.65 88.65 89.43 1,907,500 +0.59(+0.66%)
Feb 21, 2019 88.37 89.45 88.25 88.84 1,957,929 +0.34(+0.38%)
Feb 20, 2019 88.28 89.24 87.29 88.50 2,656,784 -0.74(-0.83%)
Feb 19, 2019 87.87 89.82 87.82 89.24 2,224,228 +0.93(+1.05%)
Feb 15, 2019 89.35 89.35 88.11 88.31 2,230,300 +0.16(+0.18%)
Feb 14, 2019 88.27 88.74 87.50 88.15 1,482,559 -0.43(-0.49%)
Feb 13, 2019 88.28 88.90 87.94 88.58 3,680,079 +0.61(+0.69%)
Feb 12, 2019 89.89 90.27 87.88 87.97 2,791,366 -1.18(-1.32%)
Feb 11, 2019 88.86 89.45 88.17 89.15 2,347,118 +0.98(+1.11%)
Feb 08, 2019 87.34 88.19 86.66 88.17 2,197,400 +0.31(+0.35%)
Feb 07, 2019 89.33 89.84 87.67 87.86 3,118,857 -1.89(-2.11%)
Feb 06, 2019 89.14 89.88 88.41 89.75 2,146,602 +0.29(+0.32%)
Feb 05, 2019 88.72 89.82 88.62 89.46 2,793,537 +0.84(+0.95%)
Feb 04, 2019 87.47 88.63 87.28 88.62 2,376,692 +1.13(+1.29%)
Feb 01, 2019 87.21 88.57 87.17 87.49 1,824,100 +0.22(+0.25%)
Jan 31, 2019 87.56 88.15 86.78 87.27 3,431,856 -0.20(-0.23%)
Jan 30, 2019 85.90 87.96 85.54 87.47 2,541,320 +1.80(+2.10%)
Jan 29, 2019 84.70 85.76 84.60 85.67 2,265,200 +1.07(+1.26%)
Jan 28, 2019 83.17 85.20 83.10 84.60 2,762,386 +0.46(+0.55%)
Jan 25, 2019 84.70 85.17 83.55 84.14 4,745,300 +0.11(+0.13%)
Jan 24, 2019 84.50 85.69 83.72 84.03 4,740,124 +1.15(+1.39%)
Jan 23, 2019 83.70 84.96 82.63 82.88 3,916,532 -0.46(-0.55%)
Jan 22, 2019 85.37 85.41 82.89 83.34 3,776,264 -2.25(-2.63%)
Jan 18, 2019 87.14 87.19 85.55 85.59 3,797,100 -1.15(-1.33%)
Jan 17, 2019 86.65 87.26 85.53 86.74 3,569,252 +0.38(+0.44%)
Jan 16, 2019 86.85 87.75 85.56 86.36 10,828,847 +5.16(+6.35%)
Jan 15, 2019 80.59 82.10 80.00 81.20 5,828,731 +1.29(+1.61%)
Jan 14, 2019 79.28 80.39 78.68 79.91 3,948,559 -0.16(-0.20%)
Jan 11, 2019 80.68 80.97 79.23 80.07 4,325,200 -1.30(-1.60%)
Jan 10, 2019 80.73 81.79 77.39 81.37 7,369,877 -2.39(-2.85%)
Jan 09, 2019 81.23 83.92 81.23 83.76 5,297,455 +1.38(+1.68%)
Jan 08, 2019 83.30 84.62 81.89 82.38 3,841,931 -0.85(-1.02%)
Jan 07, 2019 82.57 83.92 81.45 83.23 2,653,000 +0.55(+0.67%)
Jan 04, 2019 80.88 83.95 80.77 82.68 3,808,300 +2.68(+3.35%)
Jan 03, 2019 83.26 83.26 78.38 80.00 6,426,190 -4.18(-4.97%)
Jan 02, 2019 81.69 84.29 81.41 84.18 2,973,381 +0.45(+0.54%)
Dec 31, 2018 83.74 84.61 82.92 83.73 2,663,600 +0.56(+0.67%)
Dec 28, 2018 83.54 84.74 82.63 83.17 2,257,300 +0.13(+0.16%)
Dec 27, 2018 82.82 83.51 79.44 83.04 4,116,886 -0.76(-0.91%)
Dec 26, 2018 79.85 83.98 79.85 83.80 5,252,224 +4.68(+5.92%)
Dec 24, 2018 80.91 81.26 79.05 79.12 3,338,600 -2.35(-2.88%)
Dec 21, 2018 84.04 85.50 81.25 81.47 10,687,200 -2.94(-3.48%)
Dec 20, 2018 86.28 86.89 83.26 84.41 3,825,733 -1.96(-2.27%)
Dec 19, 2018 87.78 88.69 85.39 86.37 2,507,233 -1.43(-1.63%)
Dec 18, 2018 87.17 88.88 87.17 87.80 3,239,896 +1.59(+1.84%)
Dec 17, 2018 87.88 88.15 85.92 86.21 3,976,783 -1.53(-1.74%)
Dec 14, 2018 86.58 89.85 86.58 87.74 2,800,600 +0.26(+0.30%)
Dec 13, 2018 89.63 90.15 86.23 87.48 3,636,717 -2.15(-2.40%)
Dec 12, 2018 88.92 90.29 88.35 89.63 2,563,145 +1.49(+1.69%)
Dec 11, 2018 89.49 89.65 87.53 88.14 4,131,953 -0.41(-0.46%)
Dec 10, 2018 88.05 89.87 87.07 88.55 3,089,003 +0.32(+0.36%)
Dec 07, 2018 92.24 92.65 87.61 88.23 5,052,500 -4.80(-5.16%)
Dec 06, 2018 90.94 93.23 90.17 93.03 3,766,803 +1.09(+1.19%)
Dec 04, 2018 95.03 95.53 90.54 91.94 5,576,400 -4.52(-4.69%)
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.