Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.87 +0.62 (+1.32%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.73 46.83 45.61 46.51 8,883,239 +0.60(+1.31%)
Aug 30, 2021 48.01 48.01 45.71 45.91 11,425,163 -1.80(-3.77%)
Aug 27, 2021 47.17 48.22 47.03 47.71 6,824,283 +0.70(+1.49%)
Aug 26, 2021 47.30 48.02 46.40 47.01 8,600,315 -0.58(-1.22%)
Aug 25, 2021 47.30 47.94 46.54 47.59 9,767,353 +0.47(+1.00%)
Aug 24, 2021 46.34 47.55 46.28 47.12 10,041,052 +1.59(+3.49%)
Aug 23, 2021 44.64 45.62 44.32 45.53 8,261,504 +1.50(+3.41%)
Aug 20, 2021 43.79 44.32 43.48 44.03 9,866,976 +0.10(+0.23%)
Aug 19, 2021 44.77 44.90 43.17 43.93 12,402,988 -1.11(-2.46%)
Aug 18, 2021 45.12 45.99 44.71 45.04 9,453,013 -0.25(-0.55%)
Aug 17, 2021 45.44 45.80 44.52 45.29 9,741,115 -1.01(-2.18%)
Aug 16, 2021 45.62 46.55 45.16 46.30 8,403,951 -0.19(-0.41%)
Aug 13, 2021 47.08 47.38 46.27 46.49 7,572,365 -0.75(-1.59%)
Aug 12, 2021 47.91 48.01 46.55 47.24 9,320,544 -0.97(-2.01%)
Aug 11, 2021 47.14 48.41 46.46 48.21 12,774,158 +0.53(+1.11%)
Aug 10, 2021 46.37 48.24 46.17 47.68 12,537,676 +1.23(+2.65%)
Aug 09, 2021 46.99 47.00 45.53 46.45 13,058,445 -1.17(-2.46%)
Aug 06, 2021 47.72 48.13 46.58 47.62 9,919,257 +0.39(+0.83%)
Aug 05, 2021 45.52 47.66 45.38 47.23 12,639,113 +1.95(+4.31%)
Aug 04, 2021 45.52 46.65 44.90 45.28 12,202,161 -1.26(-2.71%)
Aug 03, 2021 46.12 46.57 44.61 46.54 12,593,049 +0.47(+1.02%)
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.