United Airlines Holdings Inc (NQ: UAL )

43.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.11 28.88 26.65 28.04 64,483,600 -0.85(-2.94%)
May 28, 2020 30.00 30.00 28.53 28.89 57,211,732 -1.80(-5.87%)
May 27, 2020 32.25 32.75 28.53 30.69 89,190,096 +1.15(+3.89%)
May 26, 2020 27.48 29.88 27.45 29.54 88,124,552 +4.14(+16.30%)
May 22, 2020 26.38 26.58 24.67 25.40 45,062,000 -0.42(-1.63%)
May 21, 2020 25.09 26.58 25.00 25.82 53,585,836 +0.91(+3.65%)
May 20, 2020 24.38 25.39 24.30 24.91 56,131,832 +1.23(+5.19%)
May 19, 2020 25.62 25.67 23.33 23.68 81,337,992 -0.45(-1.86%)
May 18, 2020 21.79 24.26 21.46 24.13 72,755,128 +4.21(+21.13%)
May 15, 2020 19.67 20.96 19.28 19.92 39,807,900 -0.38(-1.87%)
May 14, 2020 19.72 20.43 18.18 20.30 74,048,176 -0.41(-1.98%)
May 13, 2020 22.51 22.64 20.33 20.71 58,968,352 -2.05(-9.01%)
May 12, 2020 23.95 24.46 22.74 22.76 40,360,620 -1.21(-5.05%)
May 11, 2020 24.50 24.64 23.46 23.97 47,429,080 -1.45(-5.70%)
May 08, 2020 23.58 25.44 23.32 25.42 55,613,200 +2.67(+11.74%)
May 07, 2020 22.96 24.45 22.45 22.75 44,104,844 -0.16(-0.70%)
May 06, 2020 23.96 24.35 22.39 22.91 43,314,896 -1.21(-5.02%)
May 05, 2020 26.04 26.35 23.98 24.12 35,614,696 -1.14(-4.51%)
May 04, 2020 23.91 25.56 22.76 25.26 63,086,312 -1.36(-5.11%)
May 01, 2020 28.10 29.25 26.13 26.62 47,710,300 -2.96(-10.01%)
Apr 30, 2020 29.66 31.07 28.32 29.58 44,823,400 -1.63(-5.22%)
Apr 29, 2020 29.58 31.84 29.49 31.21 52,515,736 +3.37(+12.10%)
Apr 28, 2020 25.86 28.43 25.50 27.84 59,774,100 +2.84(+11.36%)
Apr 27, 2020 25.99 26.34 24.87 25.00 35,951,752 -0.56(-2.19%)
Apr 24, 2020 25.92 26.15 24.67 25.56 34,850,700 -0.16(-0.62%)
Apr 23, 2020 26.00 26.56 25.66 25.72 35,791,408 -0.10(-0.39%)
Apr 22, 2020 27.30 27.66 25.01 25.82 90,691,016 -1.55(-5.66%)
Apr 21, 2020 27.01 28.36 26.76 27.37 28,241,262 -0.42(-1.51%)
Apr 20, 2020 27.93 28.67 26.69 27.79 37,019,112 -1.29(-4.44%)
Apr 17, 2020 29.90 30.11 28.86 29.08 26,829,600 +0.87(+3.08%)
Apr 16, 2020 30.35 30.49 27.92 28.21 44,535,676 -3.65(-11.46%)
Apr 15, 2020 31.97 32.60 29.88 31.86 46,699,320 +0.96(+3.11%)
Apr 14, 2020 30.52 32.21 30.38 30.90 28,400,100 +1.99(+6.88%)
Apr 13, 2020 32.63 32.70 27.59 28.91 36,453,068 -2.59(-8.22%)
Apr 09, 2020 29.92 34.04 29.57 31.50 54,118,400 +3.99(+14.50%)
Apr 08, 2020 25.65 27.54 24.51 27.51 32,516,822 +3.03(+12.38%)
Apr 07, 2020 28.20 28.69 23.72 24.48 43,777,788 +0.46(+1.92%)
Apr 06, 2020 23.90 24.80 21.80 24.02 32,336,794 +1.13(+4.96%)
Apr 03, 2020 24.22 24.94 21.56 22.89 28,350,200 -0.54(-2.28%)
Apr 02, 2020 25.24 26.09 23.00 23.42 25,179,920 -2.23(-8.69%)
Apr 01, 2020 29.51 29.69 25.36 25.65 27,495,660 -5.90(-18.70%)
Mar 31, 2020 31.31 33.60 30.58 31.55 16,556,295 +1.39(+4.61%)
Mar 30, 2020 30.69 31.80 28.00 30.16 18,375,688 -2.68(-8.16%)
Mar 27, 2020 35.02 35.20 32.03 32.84 18,379,500 -2.71(-7.62%)
Mar 26, 2020 38.38 39.78 34.53 35.55 29,601,840 -1.05(-2.87%)
Mar 25, 2020 38.00 39.47 33.29 36.60 32,965,540 +3.60(+10.91%)
Mar 24, 2020 31.99 34.15 30.01 33.00 31,440,856 +6.75(+25.71%)
Mar 23, 2020 25.97 26.60 23.37 26.25 25,556,136 +1.75(+7.14%)
Mar 20, 2020 23.37 30.74 22.20 24.50 37,407,900 +3.22(+15.13%)
Mar 19, 2020 21.34 23.99 18.09 21.28 31,595,880 -0.10(-0.47%)
Mar 18, 2020 28.81 28.97 17.80 21.38 35,316,968 -9.29(-30.29%)
Mar 17, 2020 36.49 38.14 30.05 30.67 21,062,674 -3.76(-10.92%)
Mar 16, 2020 34.34 39.37 30.38 34.43 28,246,612 -7.21(-17.32%)
Mar 13, 2020 41.33 42.49 34.00 41.64 24,135,200 +4.56(+12.30%)
Mar 12, 2020 42.77 44.31 37.01 37.08 19,410,664 -12.26(-24.85%)
Mar 11, 2020 50.53 51.23 48.05 49.34 10,914,668 -3.22(-6.13%)
Mar 10, 2020 51.00 54.33 46.62 52.56 15,638,644 +5.78(+12.36%)
Mar 09, 2020 49.58 50.99 45.92 46.78 12,302,369 -5.32(-10.21%)
Mar 06, 2020 48.61 56.00 48.26 52.10 16,492,200 +0.51(+0.99%)
Mar 05, 2020 57.11 57.16 50.93 51.59 13,955,925 -7.88(-13.25%)
Mar 04, 2020 59.51 59.74 56.31 59.47 10,666,541 +1.18(+2.02%)
Mar 03, 2020 63.14 63.53 57.96 58.29 9,204,961 -2.97(-4.85%)
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.