United Airlines Holdings Inc (NQ: UAL )

31.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.95 36.22 34.54 34.75 29,417,548 +0.24(+0.70%)
Sep 29, 2020 35.55 35.61 34.24 34.51 25,005,414 -1.43(-3.98%)
Sep 28, 2020 35.32 36.90 34.66 35.94 34,793,276 +1.74(+5.09%)
Sep 25, 2020 32.56 34.27 32.49 34.20 21,461,100 +1.46(+4.46%)
Sep 24, 2020 32.78 33.40 31.22 32.74 24,628,124 -0.34(-1.03%)
Sep 23, 2020 34.28 35.05 33.05 33.08 21,525,466 -0.99(-2.91%)
Sep 22, 2020 34.15 34.65 33.56 34.07 16,690,159 +0.28(+0.83%)
Sep 21, 2020 35.40 35.47 33.18 33.79 29,886,344 -3.18(-8.60%)
Sep 18, 2020 38.16 38.34 36.68 36.97 32,772,700 -1.38(-3.60%)
Sep 17, 2020 37.69 39.28 37.14 38.35 31,325,494 +0.05(+0.13%)
Sep 16, 2020 36.90 38.90 36.36 38.30 33,274,612 +1.40(+3.79%)
Sep 15, 2020 36.84 37.88 36.38 36.90 21,357,650 +0.16(+0.44%)
Sep 14, 2020 36.30 36.88 35.84 36.74 18,928,656 +0.67(+1.86%)
Sep 11, 2020 36.63 36.80 35.48 36.07 19,198,700 -0.38(-1.04%)
Sep 10, 2020 36.35 37.33 36.18 36.45 24,901,924 +0.42(+1.17%)
Sep 09, 2020 36.90 37.08 35.59 36.03 25,373,900 -1.25(-3.35%)
Sep 08, 2020 37.30 38.48 36.48 37.28 33,167,166 -0.93(-2.43%)
Sep 04, 2020 38.15 38.74 36.46 38.21 33,121,500 +1.42(+3.86%)
Sep 03, 2020 37.13 39.77 36.14 36.79 53,889,408 -0.10(-0.27%)
Sep 02, 2020 36.10 37.10 35.21 36.89 26,595,300 +0.88(+2.44%)
Sep 01, 2020 35.25 37.24 34.95 36.01 29,742,436 +0.01(+0.03%)
Aug 31, 2020 37.25 37.44 35.73 36.00 27,095,194 -1.34(-3.59%)
Aug 28, 2020 37.14 37.44 35.89 37.34 35,228,900 +1.12(+3.09%)
Aug 27, 2020 35.50 37.99 35.18 36.22 50,991,092 +1.97(+5.75%)
Aug 26, 2020 35.26 35.51 34.11 34.25 23,370,514 -0.97(-2.75%)
Aug 25, 2020 36.44 36.94 34.48 35.22 39,734,960 -1.10(-3.03%)
Aug 24, 2020 33.67 36.39 33.20 36.32 50,451,372 +3.28(+9.93%)
Aug 21, 2020 33.80 34.44 32.98 33.04 22,730,300 -1.01(-2.97%)
Aug 20, 2020 33.92 34.39 33.20 34.05 28,183,832 -0.39(-1.13%)
Aug 19, 2020 34.36 36.56 34.13 34.44 40,566,664 +0.46(+1.35%)
Aug 18, 2020 34.39 34.88 33.58 33.98 19,054,728 -0.42(-1.22%)
Aug 17, 2020 36.21 36.30 34.36 34.40 22,556,758 -1.78(-4.92%)
Aug 14, 2020 35.35 36.57 35.20 36.18 28,384,100 +0.37(+1.03%)
Aug 13, 2020 35.74 37.52 35.52 35.81 35,441,680 -0.59(-1.62%)
Aug 12, 2020 37.55 37.74 35.47 36.40 34,994,336 -0.43(-1.17%)
Aug 11, 2020 39.64 39.86 36.66 36.83 56,505,296 -0.71(-1.89%)
Aug 10, 2020 34.65 37.55 34.64 37.54 48,826,400 +3.21(+9.35%)
Aug 07, 2020 33.90 34.41 33.45 34.33 30,394,400 -0.07(-0.20%)
Aug 06, 2020 34.25 35.03 33.23 34.40 51,226,832 +0.67(+1.99%)
Aug 05, 2020 33.31 34.57 32.17 33.73 49,045,600 +1.01(+3.09%)
Aug 04, 2020 32.01 33.70 32.01 32.72 29,964,224 +0.85(+2.67%)
Aug 03, 2020 31.03 32.28 30.32 31.87 35,192,936 +0.49(+1.56%)
Jul 31, 2020 31.69 31.77 30.69 31.38 29,612,000 -0.36(-1.13%)
Jul 30, 2020 32.03 32.28 31.55 31.74 31,511,200 -0.83(-2.55%)
Jul 29, 2020 33.61 34.15 32.22 32.57 31,105,650 -0.89(-2.66%)
Jul 28, 2020 32.27 34.04 32.27 33.46 41,610,500 +0.89(+2.73%)
Jul 27, 2020 32.89 33.66 32.05 32.57 33,032,476 -0.31(-0.94%)
Jul 24, 2020 32.88 33.69 32.47 32.88 38,446,600 -0.35(-1.05%)
Jul 23, 2020 31.35 35.13 30.95 33.23 82,218,776 +1.56(+4.93%)
Jul 22, 2020 32.82 33.26 31.63 31.67 48,158,424 -1.40(-4.23%)
Jul 21, 2020 32.64 33.78 32.46 33.07 45,812,432 +0.74(+2.29%)
Jul 20, 2020 33.90 34.39 32.18 32.33 36,492,100 -1.59(-4.69%)
Jul 17, 2020 34.27 34.98 33.48 33.92 37,397,500 -0.57(-1.65%)
Jul 16, 2020 34.60 35.38 33.88 34.49 53,272,408 -1.88(-5.17%)
Jul 15, 2020 34.13 36.78 33.16 36.37 84,641,008 +4.63(+14.59%)
Jul 14, 2020 30.70 32.32 30.42 31.74 43,986,332 -0.02(-0.06%)
Jul 13, 2020 33.23 33.37 31.01 31.76 56,516,336 -0.91(-2.79%)
Jul 10, 2020 29.38 32.90 29.23 32.67 80,475,504 +2.50(+8.29%)
Jul 09, 2020 32.00 32.49 29.96 30.17 53,074,732 -2.16(-6.68%)
Jul 08, 2020 31.62 33.03 31.32 32.33 55,814,476 -0.24(-0.74%)
Jul 07, 2020 34.07 34.12 32.35 32.57 47,228,020 -2.64(-7.50%)
Jul 06, 2020 34.76 35.41 33.52 35.21 46,442,096 +1.07(+3.13%)
Jul 02, 2020 35.88 36.08 33.95 34.14 53,576,600 -0.31(-0.90%)
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.