United Airlines Holdings Inc (NQ: UAL )

34.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 93.56 93.82 91.48 91.91 2,125,262 -2.02(-2.15%)
Jul 30, 2019 92.83 93.97 92.48 93.93 1,717,369 +0.49(+0.52%)
Jul 29, 2019 93.44 94.05 93.13 93.44 1,957,136 +0.08(+0.09%)
Jul 26, 2019 94.02 94.44 93.23 93.36 1,684,800 -0.57(-0.61%)
Jul 25, 2019 94.19 95.11 92.96 93.93 3,196,204 -1.18(-1.24%)
Jul 24, 2019 94.91 95.46 94.24 95.11 2,344,366 +0.18(+0.19%)
Jul 23, 2019 94.14 94.98 93.75 94.93 2,105,148 +1.10(+1.17%)
Jul 22, 2019 94.07 95.06 93.77 93.83 2,305,149 +0.00(+0.00%)
Jul 19, 2019 95.38 96.03 93.54 93.83 3,361,100 -1.45(-1.52%)
Jul 18, 2019 94.32 95.48 93.88 95.28 3,300,545 +0.50(+0.53%)
Jul 17, 2019 94.03 95.25 92.34 94.78 6,018,961 +0.86(+0.92%)
Jul 16, 2019 91.81 94.50 91.80 93.92 4,694,676 +2.60(+2.85%)
Jul 15, 2019 91.60 92.43 91.15 91.32 2,387,235 +0.09(+0.10%)
Jul 12, 2019 89.70 91.52 89.62 91.23 2,895,000 +1.75(+1.96%)
Jul 11, 2019 89.51 90.60 89.00 89.48 2,262,280 -0.03(-0.03%)
Jul 10, 2019 90.31 91.07 88.92 89.51 2,395,319 +0.05(+0.06%)
Jul 09, 2019 90.38 90.93 89.21 89.46 3,912,700 -1.21(-1.33%)
Jul 08, 2019 90.16 91.48 90.10 90.67 2,514,925 +0.08(+0.09%)
Jul 05, 2019 90.39 90.95 89.07 90.59 3,227,600 -0.08(-0.09%)
Jul 03, 2019 89.14 91.08 89.14 90.67 1,647,100 +1.80(+2.03%)
Jul 02, 2019 89.21 90.00 87.95 88.87 2,236,683 +0.99(+1.13%)
Jul 01, 2019 88.84 89.72 87.77 87.88 4,017,249 +0.33(+0.38%)
Jun 28, 2019 86.66 87.74 86.66 87.55 3,025,300 +1.12(+1.30%)
Jun 27, 2019 85.65 86.86 85.13 86.43 1,394,847 +1.10(+1.29%)
Jun 26, 2019 85.38 85.81 84.75 85.33 2,034,693 +0.27(+0.32%)
Jun 25, 2019 86.63 87.23 84.81 85.06 2,480,874 -1.49(-1.72%)
Jun 24, 2019 86.78 87.11 86.06 86.55 1,507,828 -0.17(-0.20%)
Jun 21, 2019 86.31 88.16 86.31 86.72 2,461,900 -0.42(-0.48%)
Jun 20, 2019 89.32 89.41 85.89 87.14 3,261,860 -1.52(-1.71%)
Jun 19, 2019 87.76 88.88 87.14 88.66 2,091,617 +1.26(+1.44%)
Jun 18, 2019 87.42 88.66 87.11 87.40 1,694,109 +0.63(+0.73%)
Jun 17, 2019 87.27 87.56 86.31 86.77 1,820,598 -0.35(-0.40%)
Jun 14, 2019 87.07 87.91 86.01 87.12 1,652,500 +0.01(+0.01%)
Jun 13, 2019 84.05 87.74 84.05 87.11 3,864,850 +3.32(+3.96%)
Jun 12, 2019 82.86 84.29 82.84 83.79 1,999,942 +1.02(+1.23%)
Jun 11, 2019 83.34 83.78 82.07 82.77 1,894,357 +0.10(+0.12%)
Jun 10, 2019 83.62 84.54 82.57 82.67 1,697,764 -0.60(-0.72%)
Jun 07, 2019 83.09 84.85 83.09 83.27 1,475,800 +0.31(+0.37%)
Jun 06, 2019 83.14 84.01 81.93 82.96 2,390,184 +1.11(+1.36%)
Jun 05, 2019 80.94 81.98 80.49 81.85 2,002,536 +1.33(+1.65%)
Jun 04, 2019 78.86 80.67 78.55 80.52 3,026,503 +2.80(+3.60%)
Jun 03, 2019 77.38 78.73 77.35 77.72 2,065,458 +0.07(+0.09%)
May 31, 2019 78.52 79.52 77.40 77.65 3,554,100 -1.82(-2.29%)
May 30, 2019 79.29 80.40 79.04 79.47 1,528,853 +0.22(+0.28%)
May 29, 2019 79.50 79.53 78.10 79.25 3,133,154 -0.56(-0.70%)
May 28, 2019 80.50 80.79 79.66 79.81 2,242,085 -0.98(-1.21%)
May 24, 2019 81.25 81.75 80.47 80.79 2,266,300 -0.12(-0.15%)
May 23, 2019 81.30 81.96 79.77 80.91 2,231,069 -0.97(-1.18%)
May 22, 2019 82.40 83.00 81.70 81.88 1,505,804 -1.09(-1.31%)
May 21, 2019 82.50 83.36 82.42 82.97 2,162,609 +1.23(+1.50%)
May 20, 2019 81.39 82.48 81.00 81.74 2,355,452 +0.24(+0.29%)
May 17, 2019 82.13 82.47 81.23 81.50 2,857,800 -1.08(-1.31%)
May 16, 2019 82.42 83.65 82.05 82.58 1,803,328 +0.23(+0.28%)
May 15, 2019 82.40 83.27 81.33 82.35 2,371,011 -1.10(-1.32%)
May 14, 2019 82.26 83.77 81.93 83.45 1,928,510 +1.38(+1.68%)
May 13, 2019 83.03 83.19 81.44 82.07 3,908,145 -2.72(-3.21%)
May 10, 2019 83.50 85.19 80.99 84.79 2,841,800 +0.67(+0.80%)
May 09, 2019 83.84 84.15 81.81 84.12 2,329,400 -0.52(-0.61%)
May 08, 2019 85.25 86.09 84.25 84.64 1,900,461 -1.04(-1.21%)
May 07, 2019 86.75 86.76 84.62 85.68 2,400,047 -2.11(-2.40%)
May 06, 2019 87.14 88.03 86.52 87.79 1,620,399 -0.71(-0.80%)
May 03, 2019 88.50 89.06 88.27 88.50 1,164,900 +0.19(+0.22%)
May 02, 2019 88.06 89.29 88.01 88.31 1,868,571 +0.37(+0.42%)
May 01, 2019 89.06 89.71 87.78 87.94 2,239,578 -0.92(-1.04%)
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%)
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%)
Dec 03, 2018 97.67 97.85 95.96 96.46 2,669,865 -0.24(-0.25%)
Nov 30, 2018 94.90 96.80 94.90 96.70 4,033,900 +1.63(+1.71%)
Nov 29, 2018 94.04 95.45 94.03 95.07 3,460,789 +0.59(+0.62%)
Nov 28, 2018 94.11 94.72 93.42 94.48 3,383,822 +1.10(+1.18%)
Nov 27, 2018 92.37 94.19 92.13 93.38 4,035,884 +1.63(+1.78%)
Nov 26, 2018 95.56 95.81 91.73 91.75 4,145,945 -3.09(-3.26%)
Nov 23, 2018 93.27 95.08 92.79 94.84 2,688,600 +1.98(+2.13%)
Nov 21, 2018 92.86 92.86 92.86 0 +1.09(+1.19%)
Nov 20, 2018 91.20 92.79 90.45 91.77 3,232,490 -0.32(-0.35%)
Nov 19, 2018 92.32 92.95 91.16 92.09 2,677,804 -0.17(-0.18%)
Nov 16, 2018 91.84 92.60 90.07 92.26 2,837,900 +0.28(+0.30%)
Nov 15, 2018 91.40 92.66 89.02 91.98 3,691,475 +0.19(+0.21%)
Nov 14, 2018 93.03 93.47 91.38 91.79 2,387,001 -0.81(-0.87%)
Nov 13, 2018 91.63 93.38 91.63 92.60 3,696,571 +1.40(+1.54%)
Nov 12, 2018 92.36 92.69 91.03 91.20 2,903,202 -1.15(-1.25%)
Nov 09, 2018 92.41 93.60 91.74 92.35 4,254,000 -0.21(-0.23%)
Nov 08, 2018 92.09 92.85 91.53 92.56 2,460,310 +0.40(+0.43%)
Nov 07, 2018 90.22 92.33 89.65 92.16 3,792,231 +2.52(+2.81%)
Nov 06, 2018 90.00 90.25 88.83 89.64 2,187,428 +0.17(+0.19%)
Nov 05, 2018 88.98 89.82 88.28 89.47 2,710,700 +0.79(+0.89%)
Nov 02, 2018 88.47 90.28 88.00 88.68 3,335,900 +0.64(+0.73%)
Nov 01, 2018 85.62 88.47 85.62 88.04 3,398,927 +2.53(+2.96%)
Oct 31, 2018 87.25 87.70 85.37 85.51 3,796,840 -0.34(-0.40%)
Oct 30, 2018 84.38 86.25 84.38 85.85 4,363,214 +0.86(+1.01%)
Oct 29, 2018 85.98 86.95 83.92 84.99 3,905,519 +0.36(+0.43%)
Oct 26, 2018 84.10 85.58 82.84 84.63 3,364,300 -0.97(-1.13%)
Oct 25, 2018 82.69 86.27 82.48 85.60 4,328,610 +3.41(+4.15%)
Oct 24, 2018 86.07 86.71 81.92 82.19 5,220,931 -4.14(-4.80%)
Oct 23, 2018 87.02 87.61 84.43 86.33 5,809,037 -2.28(-2.57%)
Oct 22, 2018 87.84 89.23 87.34 88.61 3,820,221 +1.18(+1.35%)
Oct 19, 2018 87.26 88.83 87.02 87.43 4,582,700 +0.34(+0.39%)
Oct 18, 2018 89.00 89.61 86.52 87.09 4,979,782 -1.40(-1.58%)
Oct 17, 2018 88.02 89.48 86.16 88.49 10,329,162 +4.97(+5.95%)
Oct 16, 2018 81.60 84.21 81.23 83.52 4,943,893 +2.18(+2.68%)
Oct 15, 2018 80.40 81.95 80.10 81.34 3,512,635 +1.16(+1.45%)
Oct 12, 2018 81.31 81.47 79.33 80.18 2,870,700 +0.06(+0.07%)
Oct 11, 2018 81.09 81.98 78.93 80.12 5,567,559 +1.19(+1.51%)
Oct 10, 2018 82.80 82.80 78.87 78.93 5,573,818 -2.50(-3.07%)
Oct 09, 2018 83.71 84.41 81.28 81.43 4,287,266 -2.25(-2.69%)
Oct 08, 2018 84.00 84.49 82.37 83.68 2,897,333 -0.46(-0.55%)
Oct 05, 2018 86.12 86.75 84.02 84.14 4,242,700 -1.90(-2.21%)
Oct 04, 2018 87.03 87.76 85.52 86.04 2,751,995 -1.35(-1.54%)
Oct 03, 2018 87.02 87.92 86.82 87.39 1,945,359 +0.68(+0.78%)
Oct 02, 2018 87.24 87.44 85.84 86.71 3,210,476 -0.90(-1.03%)
Oct 01, 2018 89.29 89.58 87.52 87.61 2,459,934 -1.45(-1.63%)
Sep 28, 2018 88.33 89.34 88.29 89.06 2,091,500 +0.72(+0.82%)
Sep 27, 2018 88.93 89.99 88.24 88.34 2,156,248 -0.63(-0.71%)
Sep 26, 2018 88.85 89.46 88.46 88.97 2,031,541 +1.05(+1.19%)
Sep 25, 2018 87.83 88.04 86.82 87.92 2,061,663 +0.08(+0.09%)
Sep 24, 2018 89.83 89.83 87.03 87.84 3,534,890 -2.10(-2.33%)
Sep 21, 2018 89.57 90.25 87.11 89.94 4,690,300 +0.82(+0.92%)
Sep 20, 2018 89.84 89.92 88.91 89.12 2,409,841 -0.23(-0.26%)
Sep 19, 2018 90.02 90.61 89.18 89.35 2,545,614 -0.76(-0.84%)
Sep 18, 2018 89.34 90.53 88.65 90.11 1,933,572 -0.05(-0.06%)
Sep 17, 2018 90.50 91.39 89.94 90.16 1,646,261 -0.17(-0.19%)
Sep 14, 2018 89.74 90.48 89.49 90.33 2,448,400 +0.75(+0.84%)
Sep 13, 2018 87.98 90.20 87.83 89.58 3,570,356 +1.78(+2.03%)
Sep 12, 2018 88.90 89.21 87.44 87.80 2,467,606 -1.32(-1.48%)
Sep 11, 2018 87.96 89.35 87.83 89.12 3,513,429 +1.03(+1.17%)
Sep 10, 2018 87.68 88.45 87.15 88.09 3,205,168 +0.41(+0.47%)
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.