United Airlines Holdings Inc (NQ: UAL )

54.73 +1.68 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 13,371,645 +0.87(+2.15%)
Jan 25, 2021 41.54 41.73 39.90 40.38 20,251,692 -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.