Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.88 +0.64 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 77.17 77.29 74.52 74.80 5,196,500 -2.95(-3.79%)
Jan 30, 2020 74.66 77.98 74.44 77.75 5,898,018 +2.54(+3.38%)
Jan 29, 2020 77.40 77.49 75.01 75.21 5,508,171 -1.84(-2.39%)
Jan 28, 2020 78.25 78.47 77.00 77.05 7,561,545 -0.58(-0.75%)
Jan 27, 2020 78.00 78.46 76.55 77.63 8,669,047 -4.27(-5.21%)
Jan 24, 2020 84.31 84.73 80.28 81.90 6,869,700 -2.98(-3.51%)
Jan 23, 2020 83.00 85.17 81.06 84.88 6,194,250 +1.54(+1.85%)
Jan 22, 2020 86.75 87.57 83.15 83.34 8,449,665 -2.45(-2.86%)
Jan 21, 2020 87.88 88.00 84.57 85.79 9,538,446 -3.91(-4.36%)
Jan 17, 2020 89.80 90.10 88.96 89.70 4,221,200 +0.16(+0.18%)
Jan 16, 2020 88.79 89.71 88.78 89.54 2,427,500 +1.25(+1.42%)
Jan 15, 2020 87.61 88.80 87.25 88.29 1,878,934 +0.44(+0.50%)
Jan 14, 2020 88.17 89.64 87.71 87.85 3,243,540 +0.96(+1.10%)
Jan 13, 2020 87.31 87.67 86.70 86.89 2,707,560 -0.42(-0.48%)
Jan 10, 2020 88.04 88.26 86.97 87.31 2,035,600 -0.64(-0.73%)
Jan 09, 2020 87.72 88.72 87.50 87.95 2,252,191 +0.65(+0.74%)
Jan 08, 2020 86.90 88.45 86.30 87.30 4,152,489 +0.53(+0.61%)
Jan 07, 2020 87.41 88.16 86.74 86.77 2,581,583 -0.93(-1.06%)
Jan 06, 2020 86.72 88.07 86.65 87.70 2,652,748 -0.20(-0.23%)
Jan 03, 2020 86.80 88.16 86.26 87.90 3,562,900 -1.84(-2.05%)
Jan 02, 2020 89.57 90.57 89.11 89.74 2,770,216 +1.65(+1.87%)
Dec 31, 2019 87.71 88.46 87.71 88.09 2,073,700 +0.13(+0.15%)
Dec 30, 2019 88.51 88.86 87.51 87.96 1,799,897 -0.41(-0.46%)
Dec 27, 2019 89.31 89.39 88.01 88.37 1,402,000 -0.89(-1.00%)
Dec 26, 2019 89.30 89.72 88.80 89.26 1,039,744 +0.11(+0.12%)
Dec 24, 2019 89.46 89.63 88.66 89.15 771,100 -0.29(-0.32%)
Dec 23, 2019 89.72 90.10 89.28 89.44 1,905,920 +0.16(+0.18%)
Dec 20, 2019 89.37 89.90 89.05 89.28 3,026,400 +0.06(+0.07%)
Dec 19, 2019 89.28 89.78 89.05 89.22 2,172,531 +0.38(+0.43%)
Dec 18, 2019 89.50 89.98 88.36 88.84 1,876,903 -0.52(-0.58%)
Dec 17, 2019 88.57 89.99 88.35 89.36 2,218,406 +0.73(+0.82%)
Dec 16, 2019 87.95 89.46 87.95 88.63 2,090,200 +1.05(+1.20%)
Dec 13, 2019 88.20 89.43 87.42 87.58 1,972,800 -0.89(-1.01%)
Dec 12, 2019 87.70 89.90 87.32 88.47 2,903,581 +1.45(+1.67%)
Dec 11, 2019 86.47 87.15 86.08 87.02 2,418,182 +0.51(+0.59%)
Dec 10, 2019 87.58 87.92 86.36 86.51 1,994,789 -1.10(-1.26%)
Dec 09, 2019 88.49 88.58 87.30 87.61 2,160,862 -0.97(-1.10%)
Dec 06, 2019 88.79 89.50 88.55 88.58 1,485,300 +0.72(+0.82%)
Dec 05, 2019 89.10 89.33 87.60 87.86 1,959,655 -0.31(-0.35%)
Dec 04, 2019 89.16 89.81 88.13 88.17 2,072,411 -0.70(-0.79%)
Dec 03, 2019 90.60 90.78 88.50 88.87 3,393,023 -2.76(-3.01%)
Dec 02, 2019 93.00 93.62 91.44 91.63 1,941,642 -1.17(-1.26%)
Nov 29, 2019 92.80 93.49 92.51 92.80 905,800 -0.25(-0.27%)
Nov 27, 2019 93.06 93.67 92.77 93.05 1,602,100 +0.29(+0.31%)
Nov 26, 2019 92.48 92.92 92.02 92.76 2,042,411 +0.24(+0.26%)
Nov 25, 2019 92.11 93.13 91.55 92.52 1,941,650 +0.74(+0.81%)
Nov 22, 2019 91.10 91.94 90.94 91.78 1,440,300 +0.81(+0.89%)
Nov 21, 2019 91.88 92.11 90.77 90.97 1,630,923 -0.73(-0.80%)
Nov 20, 2019 92.75 93.46 90.85 91.70 3,133,859 -1.59(-1.70%)
Nov 19, 2019 93.13 93.72 92.42 93.29 1,606,437 +0.52(+0.56%)
Nov 18, 2019 92.45 92.79 91.45 92.77 1,808,656 +0.26(+0.28%)
Nov 15, 2019 93.00 93.50 92.32 92.51 1,552,700 -0.01(-0.01%)
Nov 14, 2019 92.75 92.95 91.90 92.52 1,051,765 +0.10(+0.11%)
Nov 13, 2019 92.62 92.98 92.04 92.42 1,863,305 -0.30(-0.32%)
Nov 12, 2019 93.44 93.88 92.66 92.72 1,542,014 -0.81(-0.87%)
Nov 11, 2019 92.85 93.82 92.67 93.53 1,127,088 +0.09(+0.10%)
Nov 08, 2019 93.81 93.86 92.61 93.44 914,900 -0.36(-0.38%)
Nov 07, 2019 94.00 95.16 93.56 93.80 3,014,104 +0.46(+0.49%)
Nov 06, 2019 93.42 93.60 92.58 93.34 1,179,340 +0.22(+0.24%)
Nov 05, 2019 92.63 93.62 92.46 93.12 2,623,950 +0.73(+0.79%)
Nov 04, 2019 92.31 92.96 92.03 92.39 1,905,931 +0.74(+0.81%)
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.