United Airlines Holdings Inc (NQ: UAL )

53.05 -0.22 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 89.66 90.16 88.64 88.86 2,688,182 -0.75(-0.84%)
Apr 29, 2019 88.02 89.88 88.02 89.61 2,561,940 +1.67(+1.90%)
Apr 26, 2019 86.56 88.43 86.49 87.94 1,544,800 +1.08(+1.24%)
Apr 25, 2019 87.57 89.15 86.67 86.86 2,152,812 -1.17(-1.33%)
Apr 24, 2019 88.10 88.96 87.61 88.03 2,049,891 +0.06(+0.07%)
Apr 23, 2019 87.49 88.50 87.26 87.97 2,220,784 +0.41(+0.47%)
Apr 22, 2019 87.77 88.55 87.15 87.56 2,060,637 -0.72(-0.82%)
Apr 18, 2019 89.67 89.81 87.46 88.28 3,508,200 -0.96(-1.08%)
Apr 17, 2019 87.94 89.73 87.29 89.24 6,419,626 +4.07(+4.78%)
Apr 16, 2019 84.81 85.67 84.39 85.17 3,743,905 +0.65(+0.77%)
Apr 15, 2019 85.31 85.43 84.08 84.52 2,323,947 -0.97(-1.13%)
Apr 12, 2019 86.19 86.50 85.30 85.49 4,507,800 -0.26(-0.30%)
Apr 11, 2019 84.56 86.42 84.56 85.75 2,570,204 +1.23(+1.46%)
Apr 10, 2019 85.33 85.55 83.61 84.52 3,547,327 +0.27(+0.32%)
Apr 09, 2019 84.09 84.64 83.46 84.25 2,016,715 -0.33(-0.39%)
Apr 08, 2019 84.60 85.12 83.80 84.58 1,853,037 -0.33(-0.39%)
Apr 05, 2019 84.95 85.75 84.52 84.91 3,018,000 +0.27(+0.32%)
Apr 04, 2019 84.51 85.27 83.54 84.64 1,748,396 +0.44(+0.52%)
Apr 03, 2019 83.25 84.92 83.10 84.20 4,047,947 +1.43(+1.73%)
Apr 02, 2019 83.19 85.10 82.34 82.77 3,795,126 +1.90(+2.35%)
Apr 01, 2019 80.21 81.69 79.56 80.87 2,752,683 +1.09(+1.37%)
Mar 29, 2019 79.05 80.05 78.58 79.78 2,449,900 +1.18(+1.50%)
Mar 28, 2019 78.99 79.29 77.78 78.60 1,563,094 +0.07(+0.09%)
Mar 27, 2019 77.54 79.57 77.50 78.53 2,371,493 +1.03(+1.33%)
Mar 26, 2019 78.46 78.82 77.02 77.50 3,061,255 -0.62(-0.79%)
Mar 25, 2019 79.68 80.01 78.09 78.12 4,731,381 -1.51(-1.90%)
Mar 22, 2019 80.64 80.77 78.75 79.63 3,160,000 -1.37(-1.69%)
Mar 21, 2019 80.29 81.46 79.69 81.00 2,330,493 +1.17(+1.47%)
Mar 20, 2019 81.18 81.40 79.79 79.83 4,660,882 -1.51(-1.86%)
Mar 19, 2019 80.93 81.86 80.75 81.34 2,390,447 +0.61(+0.76%)
Mar 18, 2019 81.39 81.74 80.50 80.73 2,780,498 -0.96(-1.18%)
Mar 15, 2019 81.76 82.48 81.38 81.69 4,860,500 +0.20(+0.25%)
Mar 14, 2019 81.20 82.06 81.09 81.49 1,816,214 +0.28(+0.34%)
Mar 13, 2019 80.50 81.40 79.88 81.21 3,450,325 +1.36(+1.70%)
Mar 12, 2019 82.67 82.91 79.59 79.85 6,054,955 -2.53(-3.07%)
Mar 11, 2019 81.94 82.53 81.74 82.38 5,140,479 -0.02(-0.02%)
Mar 08, 2019 81.99 82.90 81.62 82.40 2,316,800 -0.21(-0.25%)
Mar 07, 2019 83.98 84.20 81.95 82.61 4,565,662 -1.72(-2.04%)
Mar 06, 2019 84.89 85.68 84.26 84.33 2,544,106 -0.72(-0.85%)
Mar 05, 2019 84.64 85.72 83.82 85.05 2,796,253 +0.74(+0.88%)
Mar 04, 2019 87.10 87.24 83.27 84.31 4,093,899 -2.61(-3.00%)
Mar 01, 2019 88.46 88.62 85.37 86.92 3,699,400 -0.89(-1.01%)
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%)
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.