United Airlines Holdings Inc (NQ: UAL )

43.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 83.74 84.61 82.92 83.73 2,663,600 +0.56(+0.67%)
Dec 28, 2018 83.54 84.74 82.63 83.17 2,257,300 +0.13(+0.16%)
Dec 27, 2018 82.82 83.51 79.44 83.04 4,116,886 -0.76(-0.91%)
Dec 26, 2018 79.85 83.98 79.85 83.80 5,252,224 +4.68(+5.92%)
Dec 24, 2018 80.91 81.26 79.05 79.12 3,338,600 -2.35(-2.88%)
Dec 21, 2018 84.04 85.50 81.25 81.47 10,687,200 -2.94(-3.48%)
Dec 20, 2018 86.28 86.89 83.26 84.41 3,825,733 -1.96(-2.27%)
Dec 19, 2018 87.78 88.69 85.39 86.37 2,507,233 -1.43(-1.63%)
Dec 18, 2018 87.17 88.88 87.17 87.80 3,239,896 +1.59(+1.84%)
Dec 17, 2018 87.88 88.15 85.92 86.21 3,976,783 -1.53(-1.74%)
Dec 14, 2018 86.58 89.85 86.58 87.74 2,800,600 +0.26(+0.30%)
Dec 13, 2018 89.63 90.15 86.23 87.48 3,636,717 -2.15(-2.40%)
Dec 12, 2018 88.92 90.29 88.35 89.63 2,563,145 +1.49(+1.69%)
Dec 11, 2018 89.49 89.65 87.53 88.14 4,131,953 -0.41(-0.46%)
Dec 10, 2018 88.05 89.87 87.07 88.55 3,089,003 +0.32(+0.36%)
Dec 07, 2018 92.24 92.65 87.61 88.23 5,052,500 -4.80(-5.16%)
Dec 06, 2018 90.94 93.23 90.17 93.03 3,766,803 +1.09(+1.19%)
Dec 04, 2018 95.03 95.53 90.54 91.94 5,576,400 -4.52(-4.69%)
Dec 03, 2018 97.67 97.85 95.96 96.46 2,669,865 -0.24(-0.25%)
Nov 30, 2018 94.90 96.80 94.90 96.70 4,033,900 +1.63(+1.71%)
Nov 29, 2018 94.04 95.45 94.03 95.07 3,460,789 +0.59(+0.62%)
Nov 28, 2018 94.11 94.72 93.42 94.48 3,383,822 +1.10(+1.18%)
Nov 27, 2018 92.37 94.19 92.13 93.38 4,035,884 +1.63(+1.78%)
Nov 26, 2018 95.56 95.81 91.73 91.75 4,145,945 -3.09(-3.26%)
Nov 23, 2018 93.27 95.08 92.79 94.84 2,688,600 +1.98(+2.13%)
Nov 21, 2018 92.86 92.86 92.86 0 +1.09(+1.19%)
Nov 20, 2018 91.20 92.79 90.45 91.77 3,232,490 -0.32(-0.35%)
Nov 19, 2018 92.32 92.95 91.16 92.09 2,677,804 -0.17(-0.18%)
Nov 16, 2018 91.84 92.60 90.07 92.26 2,837,900 +0.28(+0.30%)
Nov 15, 2018 91.40 92.66 89.02 91.98 3,691,475 +0.19(+0.21%)
Nov 14, 2018 93.03 93.47 91.38 91.79 2,387,001 -0.81(-0.87%)
Nov 13, 2018 91.63 93.38 91.63 92.60 3,696,571 +1.40(+1.54%)
Nov 12, 2018 92.36 92.69 91.03 91.20 2,903,202 -1.15(-1.25%)
Nov 09, 2018 92.41 93.60 91.74 92.35 4,254,000 -0.21(-0.23%)
Nov 08, 2018 92.09 92.85 91.53 92.56 2,460,310 +0.40(+0.43%)
Nov 07, 2018 90.22 92.33 89.65 92.16 3,792,231 +2.52(+2.81%)
Nov 06, 2018 90.00 90.25 88.83 89.64 2,187,428 +0.17(+0.19%)
Nov 05, 2018 88.98 89.82 88.28 89.47 2,710,700 +0.79(+0.89%)
Nov 02, 2018 88.47 90.28 88.00 88.68 3,335,900 +0.64(+0.73%)
Nov 01, 2018 85.62 88.47 85.62 88.04 3,398,927 +2.53(+2.96%)
Oct 31, 2018 87.25 87.70 85.37 85.51 3,796,840 -0.34(-0.40%)
Oct 30, 2018 84.38 86.25 84.38 85.85 4,363,214 +0.86(+1.01%)
Oct 29, 2018 85.98 86.95 83.92 84.99 3,905,519 +0.36(+0.43%)
Oct 26, 2018 84.10 85.58 82.84 84.63 3,364,300 -0.97(-1.13%)
Oct 25, 2018 82.69 86.27 82.48 85.60 4,328,610 +3.41(+4.15%)
Oct 24, 2018 86.07 86.71 81.92 82.19 5,220,931 -4.14(-4.80%)
Oct 23, 2018 87.02 87.61 84.43 86.33 5,809,037 -2.28(-2.57%)
Oct 22, 2018 87.84 89.23 87.34 88.61 3,820,221 +1.18(+1.35%)
Oct 19, 2018 87.26 88.83 87.02 87.43 4,582,700 +0.34(+0.39%)
Oct 18, 2018 89.00 89.61 86.52 87.09 4,979,782 -1.40(-1.58%)
Oct 17, 2018 88.02 89.48 86.16 88.49 10,329,162 +4.97(+5.95%)
Oct 16, 2018 81.60 84.21 81.23 83.52 4,943,893 +2.18(+2.68%)
Oct 15, 2018 80.40 81.95 80.10 81.34 3,512,635 +1.16(+1.45%)
Oct 12, 2018 81.31 81.47 79.33 80.18 2,870,700 +0.06(+0.07%)
Oct 11, 2018 81.09 81.98 78.93 80.12 5,567,559 +1.19(+1.51%)
Oct 10, 2018 82.80 82.80 78.87 78.93 5,573,818 -2.50(-3.07%)
Oct 09, 2018 83.71 84.41 81.28 81.43 4,287,266 -2.25(-2.69%)
Oct 08, 2018 84.00 84.49 82.37 83.68 2,897,333 -0.46(-0.55%)
Oct 05, 2018 86.12 86.75 84.02 84.14 4,242,700 -1.90(-2.21%)
Oct 04, 2018 87.03 87.76 85.52 86.04 2,751,995 -1.35(-1.54%)
Oct 03, 2018 87.02 87.92 86.82 87.39 1,945,359 +0.68(+0.78%)
Oct 02, 2018 87.24 87.44 85.84 86.71 3,210,476 -0.90(-1.03%)
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.