United Airlines Holdings Inc (NQ: UAL )

42.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,519,694 -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 17,338,448 -1.46(-3.08%)
Dec 15, 2020 47.19 47.56 45.80 47.46 16,803,736 +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 23,276,176 -1.02(-2.08%)
Dec 08, 2020 49.02 50.40 48.72 49.04 17,731,932 -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 23,348,780 -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 21,545,676 +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 22,432,012 +0.45(+1.11%)
Nov 17, 2020 40.00 41.10 39.58 40.60 19,634,124 -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 60,838,864 +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%)
Nov 02, 2020 34.08 34.10 32.95 33.78 13,891,008 -0.08(-0.24%)
Oct 30, 2020 33.15 34.02 32.83 33.86 18,795,300 +0.29(+0.86%)
Oct 29, 2020 32.63 33.75 32.43 33.57 17,237,942 +0.97(+2.98%)
Oct 28, 2020 33.11 33.66 32.16 32.60 21,807,668 -1.57(-4.59%)
Oct 27, 2020 35.11 35.65 34.15 34.17 17,563,486 -1.17(-3.31%)
Oct 26, 2020 37.37 37.40 34.67 35.34 25,909,234 -2.67(-7.02%)
Oct 23, 2020 37.10 38.10 36.52 38.01 20,690,200 +0.77(+2.07%)
Oct 22, 2020 35.90 37.45 35.65 37.24 24,731,764 +1.70(+4.78%)
Oct 21, 2020 35.91 36.14 35.21 35.54 16,071,209 -0.52(-1.44%)
Oct 20, 2020 36.16 36.59 35.20 36.06 22,566,292 +0.56(+1.58%)
Oct 19, 2020 34.45 36.55 34.44 35.50 33,076,884 +1.34(+3.92%)
Oct 16, 2020 34.31 34.58 33.81 34.16 16,210,000 -0.09(-0.26%)
Oct 15, 2020 35.18 35.38 33.64 34.25 23,615,648 -1.36(-3.82%)
Oct 14, 2020 35.26 36.33 35.17 35.61 15,017,152 +0.35(+0.99%)
Oct 13, 2020 35.67 35.95 35.22 35.26 17,292,300 -1.12(-3.08%)
Oct 12, 2020 36.70 36.99 36.26 36.38 20,191,050 -0.74(-1.99%)
Oct 09, 2020 37.05 37.80 36.27 37.12 25,311,700 +0.12(+0.32%)
Oct 08, 2020 37.16 37.69 35.85 37.00 28,288,808 +0.62(+1.70%)
Oct 07, 2020 36.51 37.22 35.88 36.38 27,633,868 +1.50(+4.30%)
Oct 06, 2020 36.73 37.09 34.84 34.88 28,684,444 -1.32(-3.65%)
Oct 05, 2020 36.43 36.58 35.42 36.20 18,018,112 +0.19(+0.53%)
Oct 02, 2020 33.36 36.77 33.27 36.01 35,080,900 +0.83(+2.36%)
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.