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 (%)
Aug 30, 2019 85.20 85.68 84.09 84.31 1,929,400 -0.38(-0.45%)
Aug 29, 2019 83.23 85.13 83.23 84.69 4,085,102 +2.24(+2.72%)
Aug 28, 2019 81.52 82.99 81.17 82.45 2,299,537 +0.51(+0.62%)
Aug 27, 2019 84.28 84.70 81.75 81.94 2,213,751 -1.64(-1.96%)
Aug 26, 2019 83.42 83.63 82.45 83.58 1,851,387 +1.05(+1.27%)
Aug 23, 2019 85.06 85.65 82.22 82.53 3,674,600 -3.03(-3.54%)
Aug 22, 2019 85.30 85.87 84.69 85.56 1,310,135 +0.27(+0.32%)
Aug 21, 2019 84.67 85.67 84.63 85.29 1,672,641 +1.26(+1.50%)
Aug 20, 2019 83.65 84.43 83.21 84.03 1,495,009 +0.14(+0.17%)
Aug 19, 2019 84.02 84.93 83.81 83.89 2,268,781 +0.95(+1.15%)
Aug 16, 2019 82.25 83.31 81.84 82.94 2,294,200 +1.32(+1.62%)
Aug 15, 2019 82.04 82.23 80.83 81.62 3,236,384 -0.33(-0.40%)
Aug 14, 2019 83.05 83.58 80.78 81.95 3,250,683 -2.61(-3.09%)
Aug 13, 2019 84.15 86.28 83.53 84.56 2,669,290 -0.15(-0.18%)
Aug 12, 2019 86.24 86.24 83.95 84.71 2,185,046 -2.27(-2.61%)
Aug 09, 2019 87.46 87.83 86.10 86.98 2,078,700 -0.65(-0.74%)
Aug 08, 2019 86.71 87.98 86.59 87.63 1,419,870 +1.15(+1.33%)
Aug 07, 2019 84.72 86.96 84.03 86.48 2,380,052 +1.02(+1.19%)
Aug 06, 2019 85.91 86.57 84.97 85.46 2,369,853 -0.13(-0.15%)
Aug 05, 2019 88.88 88.88 84.80 85.59 3,721,837 -3.84(-4.29%)
Aug 02, 2019 90.01 90.25 88.83 89.43 2,281,800 -1.06(-1.17%)
Aug 01, 2019 92.03 93.04 89.73 90.49 2,518,736 -1.42(-1.54%)
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%)
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.