United Airlines Holdings Inc (NQ: UAL )

54.92 +0.68 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 53.87 55.38 53.54 54.92 12,490,746 +0.68(+1.25%)
Jun 17, 2021 55.77 56.41 53.48 54.24 12,498,084 -1.36(-2.45%)
Jun 16, 2021 55.18 56.10 54.98 55.60 9,947,616 +0.31(+0.56%)
Jun 15, 2021 55.74 56.02 54.92 55.29 7,536,123 -0.45(-0.81%)
Jun 14, 2021 56.63 57.00 55.54 55.74 8,223,764 -0.78(-1.38%)
Jun 11, 2021 56.16 56.83 56.10 56.52 9,780,474 +0.26(+0.46%)
Jun 10, 2021 57.60 58.07 55.92 56.26 11,656,179 -0.97(-1.69%)
Jun 09, 2021 57.99 58.00 57.17 57.23 8,142,257 -0.50(-0.87%)
Jun 08, 2021 57.90 58.12 56.83 57.73 10,763,220 +0.43(+0.75%)
Jun 07, 2021 57.34 57.97 57.02 57.30 8,911,912 +0.37(+0.65%)
Jun 04, 2021 58.30 58.40 56.72 56.93 13,622,793 -0.80(-1.39%)
Jun 03, 2021 59.60 59.60 57.68 57.73 13,732,770 -2.56(-4.25%)
Jun 02, 2021 60.15 60.58 59.61 60.29 12,078,923 +0.62(+1.04%)
Jun 01, 2021 59.12 60.41 58.96 59.67 14,301,521 +1.32(+2.26%)
May 28, 2021 58.95 59.20 57.96 58.35 14,357,297 -0.78(-1.32%)
May 27, 2021 58.59 59.23 57.87 59.13 12,296,215 +1.12(+1.93%)
May 26, 2021 57.75 58.43 57.23 58.01 11,683,581 +1.03(+1.81%)
May 25, 2021 57.65 59.29 56.78 56.98 23,597,029 +0.84(+1.50%)
May 24, 2021 56.00 56.34 54.92 56.14 9,463,576 +0.84(+1.52%)
May 21, 2021 55.45 55.97 55.12 55.30 10,527,394 +0.21(+0.38%)
May 20, 2021 56.00 56.00 54.21 55.09 12,004,747 -0.70(-1.25%)
May 19, 2021 55.08 56.27 54.48 55.79 15,117,742 -0.58(-1.03%)
May 18, 2021 57.08 57.75 55.95 56.37 13,685,473 -0.20(-0.35%)
May 17, 2021 55.01 56.73 54.26 56.57 17,522,781 +1.29(+2.33%)
May 14, 2021 53.40 55.51 53.29 55.28 14,499,196 +2.85(+5.44%)
May 13, 2021 51.42 52.73 51.07 52.43 13,367,463 +1.42(+2.78%)
May 12, 2021 52.12 53.08 50.90 51.01 12,722,884 -1.69(-3.21%)
May 11, 2021 52.04 53.17 51.20 52.70 15,062,516 -1.33(-2.46%)
May 10, 2021 54.95 55.61 54.00 54.03 10,849,976 -0.70(-1.28%)
May 07, 2021 52.93 54.96 52.69 54.73 11,819,918 +1.68(+3.17%)
May 06, 2021 53.43 53.77 52.10 53.05 10,518,961 -0.22(-0.41%)
May 05, 2021 52.75 53.96 52.44 53.27 11,149,026 +0.47(+0.89%)
May 04, 2021 54.09 54.47 51.73 52.80 13,666,398 -1.66(-3.05%)
May 03, 2021 54.67 54.87 53.61 54.46 9,909,409 +0.06(+0.11%)
Apr 30, 2021 53.22 54.91 53.13 54.40 11,143,900 +0.71(+1.32%)
Apr 29, 2021 54.10 54.32 53.12 53.69 9,796,811 +0.14(+0.26%)
Apr 28, 2021 53.25 54.04 52.97 53.55 11,530,214 +0.07(+0.13%)
Apr 27, 2021 53.78 54.12 53.19 53.48 10,329,047 -0.30(-0.56%)
Apr 26, 2021 54.05 54.47 53.22 53.78 12,345,352 +0.67(+1.26%)
Apr 23, 2021 51.21 53.35 50.64 53.11 13,862,400 +2.08(+4.08%)
Apr 22, 2021 52.34 53.09 50.88 51.03 20,517,060 -0.83(-1.60%)
Apr 21, 2021 49.88 51.89 48.90 51.86 21,073,028 +1.56(+3.10%)
Apr 20, 2021 53.47 53.79 49.47 50.30 44,349,316 -4.69(-8.53%)
Apr 19, 2021 55.79 55.97 54.74 54.99 13,943,269 -0.88(-1.58%)
Apr 16, 2021 56.47 57.15 55.71 55.87 10,620,300 -0.25(-0.45%)
Apr 15, 2021 57.79 57.85 55.57 56.12 12,121,324 -0.80(-1.41%)
Apr 14, 2021 57.46 58.52 56.54 56.92 12,959,172 +0.26(+0.46%)
Apr 13, 2021 54.41 56.86 53.90 56.66 15,341,587 +0.50(+0.89%)
Apr 12, 2021 57.57 57.71 55.29 56.16 18,703,332 -2.27(-3.88%)
Apr 09, 2021 59.02 59.36 57.78 58.43 10,896,000 -1.00(-1.68%)
Apr 08, 2021 59.14 59.47 57.75 59.43 13,652,480 -0.14(-0.24%)
Apr 07, 2021 59.79 61.34 59.19 59.57 13,747,319 +0.09(+0.15%)
Apr 06, 2021 59.88 60.42 58.87 59.48 11,904,416 +0.19(+0.32%)
Apr 05, 2021 59.34 60.89 58.94 59.29 17,159,847 +1.47(+2.54%)
Apr 01, 2021 57.66 58.54 57.28 57.82 10,932,200 +0.28(+0.49%)
Mar 31, 2021 58.00 58.01 57.06 57.54 11,019,309 -0.67(-1.15%)
Mar 30, 2021 56.78 58.50 56.48 58.21 12,668,017 +2.01(+3.58%)
Mar 29, 2021 56.80 57.31 55.41 56.20 12,073,945 -0.63(-1.11%)
Mar 26, 2021 57.09 57.37 55.22 56.83 15,432,400 +0.78(+1.39%)
Mar 25, 2021 52.90 56.29 52.03 56.05 21,482,861 +2.22(+4.12%)
Mar 24, 2021 55.66 56.96 53.78 53.83 17,998,983 -0.53(-0.97%)
Mar 23, 2021 57.11 58.08 53.85 54.36 21,677,327 -3.97(-6.81%)
Mar 22, 2021 59.75 60.20 58.21 58.33 12,915,187 -2.44(-4.02%)
Mar 19, 2021 60.90 60.95 58.64 60.77 19,643,800 -0.05(-0.08%)
Mar 18, 2021 62.17 63.70 60.58 60.82 19,118,548 -1.63(-2.61%)
Mar 17, 2021 59.11 62.56 58.86 62.45 18,311,985 +2.64(+4.41%)
Mar 16, 2021 61.11 61.20 59.21 59.81 18,290,575 -1.13(-1.85%)
Mar 15, 2021 58.25 61.69 57.92 60.94 35,324,794 +4.65(+8.26%)
Mar 12, 2021 54.00 56.44 53.61 56.29 19,762,400 +2.23(+4.13%)
Mar 11, 2021 54.30 55.87 53.37 54.06 17,115,073 +0.14(+0.26%)
Mar 10, 2021 53.40 54.37 52.85 53.92 13,399,627 +0.49(+0.92%)
Mar 09, 2021 53.81 54.15 51.80 53.43 15,262,764 -0.63(-1.17%)
Mar 08, 2021 51.35 54.33 51.34 54.06 17,544,935 +3.54(+7.01%)
Mar 05, 2021 52.65 52.73 46.56 50.52 21,503,100 -1.53(-2.94%)
Mar 04, 2021 54.64 54.85 49.95 52.05 19,811,491 -2.52(-4.62%)
Mar 03, 2021 53.61 55.20 53.28 54.57 18,368,248 +1.36(+2.56%)
Mar 02, 2021 53.66 54.05 52.75 53.21 12,286,412 -0.10(-0.19%)
Mar 01, 2021 55.44 55.93 52.78 53.31 19,474,278 +0.63(+1.20%)
Feb 26, 2021 51.51 53.41 51.20 52.68 18,330,100 +0.90(+1.74%)
Feb 25, 2021 54.85 55.00 50.42 51.78 25,856,752 -3.18(-5.79%)
Feb 24, 2021 51.11 55.87 50.87 54.96 27,435,531 +4.35(+8.60%)
Feb 23, 2021 50.20 51.18 46.96 50.61 20,101,533 +0.91(+1.83%)
Feb 22, 2021 49.26 51.82 48.35 49.70 27,484,009 +1.67(+3.48%)
Feb 19, 2021 45.52 48.36 45.44 48.03 21,112,000 +3.07(+6.83%)
Feb 18, 2021 45.20 45.44 44.30 44.96 10,236,947 -1.12(-2.43%)
Feb 17, 2021 45.41 46.48 44.72 46.08 12,822,573 +0.37(+0.81%)
Feb 16, 2021 45.07 45.81 44.56 45.71 13,923,276 +1.77(+4.04%)
Feb 12, 2021 43.11 44.47 42.90 43.94 8,987,400 +0.50(+1.14%)
Feb 11, 2021 43.64 43.84 42.99 43.44 8,465,449 -0.34(-0.78%)
Feb 10, 2021 43.86 44.22 43.36 43.78 9,730,676 +0.46(+1.06%)
Feb 09, 2021 44.06 44.09 42.82 43.32 11,939,480 -1.03(-2.32%)
Feb 08, 2021 42.50 44.64 42.22 44.35 19,768,967 +2.21(+5.24%)
Feb 05, 2021 42.88 42.94 41.94 42.14 10,764,200 -0.27(-0.64%)
Feb 04, 2021 42.15 42.61 41.84 42.41 13,603,707 +0.37(+0.88%)
Feb 03, 2021 41.02 42.20 40.52 42.04 15,126,715 +1.21(+2.96%)
Feb 02, 2021 40.63 40.90 39.94 40.83 13,090,324 +0.89(+2.23%)
Feb 01, 2021 40.35 40.41 39.17 39.94 13,109,241 -0.05(-0.13%)
Jan 29, 2021 42.21 42.50 39.77 39.99 24,192,500 -2.56(-6.02%)
Jan 28, 2021 42.83 44.20 41.62 42.55 22,141,653 +1.64(+4.01%)
Jan 27, 2021 40.74 41.65 40.31 40.91 15,244,358 -0.34(-0.82%)
Jan 26, 2021 40.80 41.39 40.56 41.25 13,367,611 +0.87(+2.15%)
Jan 25, 2021 41.54 41.73 39.90 40.38 20,251,712 -1.76(-4.18%)
Jan 22, 2021 41.95 42.29 41.61 42.14 13,544,900 -0.45(-1.06%)
Jan 21, 2021 43.80 43.98 41.72 42.59 32,156,113 -2.59(-5.73%)
Jan 20, 2021 45.04 45.65 44.41 45.18 11,332,436 +0.43(+0.96%)
Jan 19, 2021 44.60 44.90 43.77 44.75 9,682,051 +0.86(+1.96%)
Jan 15, 2021 45.85 45.98 43.88 43.89 13,211,500 -2.40(-5.18%)
Jan 14, 2021 45.32 46.80 45.32 46.29 16,252,330 +1.86(+4.19%)
Jan 13, 2021 44.17 44.64 43.44 44.43 11,349,358 +0.35(+0.79%)
Jan 12, 2021 42.81 44.17 42.46 44.08 9,040,858 +1.38(+3.23%)
Jan 11, 2021 42.67 43.26 42.25 42.70 8,973,228 -0.59(-1.36%)
Jan 08, 2021 43.58 44.00 43.02 43.29 9,215,300 -0.33(-0.76%)
Jan 07, 2021 43.80 44.84 43.61 43.62 9,581,845 +0.08(+0.18%)
Jan 06, 2021 43.60 44.28 42.86 43.54 12,277,017 +0.14(+0.32%)
Jan 05, 2021 41.58 43.60 41.50 43.40 12,244,918 +1.77(+4.25%)
Jan 04, 2021 43.68 43.70 41.43 41.63 14,691,601 -1.62(-3.75%)
Dec 31, 2020 43.25 43.25 43.25 9,454,209 -1.40(-3.14%)
Dec 30, 2020 43.63 44.76 43.46 44.65 9,454,209 +0.91(+2.08%)
Dec 29, 2020 44.45 44.65 43.55 43.74 9,911,113 -0.18(-0.41%)
Dec 28, 2020 44.03 44.63 43.75 43.92 13,662,283 +0.66(+1.53%)
Dec 24, 2020 44.40 44.42 43.01 43.26 7,230,600 -0.85(-1.93%)
Dec 23, 2020 43.10 44.69 43.08 44.11 15,267,772 +1.14(+2.65%)
Dec 22, 2020 44.65 44.79 42.43 42.97 16,519,202 -1.09(-2.47%)
Dec 21, 2020 43.35 44.42 42.63 44.06 21,849,798 -0.68(-1.52%)
Dec 18, 2020 45.75 45.95 44.56 44.74 16,333,200 -1.14(-2.48%)
Dec 17, 2020 46.30 46.40 45.46 45.88 13,750,228 -0.12(-0.26%)
Dec 16, 2020 46.50 46.91 45.55 46.00 17,338,447 -1.46(-3.08%)
Dec 15, 2020 47.19 47.56 45.80 47.46 16,803,737 +0.74(+1.58%)
Dec 14, 2020 49.60 49.65 46.70 46.72 15,686,419 -1.64(-3.39%)
Dec 11, 2020 49.15 49.89 47.64 48.36 14,770,600 -1.28(-2.58%)
Dec 10, 2020 46.74 49.71 46.60 49.64 18,846,044 +1.62(+3.37%)
Dec 09, 2020 49.84 50.09 46.73 48.02 23,276,177 -1.02(-2.08%)
Dec 08, 2020 49.02 50.40 48.72 49.04 17,731,978 -0.16(-0.33%)
Dec 07, 2020 49.28 50.35 48.71 49.20 22,310,618 -0.04(-0.08%)
Dec 04, 2020 50.49 51.31 48.77 49.24 26,300,600 -0.67(-1.34%)
Dec 03, 2020 47.67 50.97 47.66 49.91 32,499,726 +3.18(+6.81%)
Dec 02, 2020 45.10 46.73 44.52 46.73 17,669,122 +1.41(+3.11%)
Dec 01, 2020 45.83 46.57 45.23 45.32 18,812,002 +0.27(+0.60%)
Nov 30, 2020 46.47 46.50 44.20 45.05 23,348,781 -0.25(-0.55%)
Nov 27, 2020 46.20 46.76 45.14 45.30 14,103,800 -0.34(-0.74%)
Nov 25, 2020 44.49 45.91 43.65 45.64 24,250,700 +0.68(+1.51%)
Nov 24, 2020 42.71 45.00 42.45 44.96 29,663,656 +4.03(+9.85%)
Nov 23, 2020 40.17 41.18 40.05 40.93 21,545,675 +1.03(+2.58%)
Nov 20, 2020 40.71 40.97 39.67 39.90 15,604,600 -1.04(-2.54%)
Nov 19, 2020 41.00 41.44 40.19 40.94 18,432,712 -0.11(-0.27%)
Nov 18, 2020 41.49 42.89 41.05 41.05 22,432,011 +0.45(+1.11%)
Nov 17, 2020 40.00 41.10 39.58 40.60 19,634,125 -0.40(-0.98%)
Nov 16, 2020 42.18 42.78 40.05 41.00 28,624,928 +2.01(+5.16%)
Nov 13, 2020 37.24 39.10 37.08 38.99 20,034,600 +2.14(+5.81%)
Nov 12, 2020 37.45 38.71 36.56 36.85 23,506,456 -1.66(-4.31%)
Nov 11, 2020 40.07 40.16 38.19 38.51 20,030,330 -1.54(-3.85%)
Nov 10, 2020 40.45 41.63 39.48 40.05 26,549,214 -1.27(-3.07%)
Nov 09, 2020 41.90 44.06 39.13 41.32 60,838,862 +6.64(+19.15%)
Nov 06, 2020 34.90 35.15 34.20 34.68 13,194,100 -0.67(-1.90%)
Nov 05, 2020 33.70 35.46 33.57 35.35 16,119,409 +2.01(+6.03%)
Nov 04, 2020 34.00 34.25 32.96 33.34 14,783,514 -0.68(-2.00%)
Nov 03, 2020 34.32 34.68 33.76 34.02 16,264,234 +0.24(+0.71%)
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.