Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.78 +0.54 (+1.15%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 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%)
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.