United Airlines Holdings Inc (NQ: UAL )

43.38 -0.52 (-1.17%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.69 31.77 30.69 31.38 29,612,000 -0.36(-1.13%)
Jul 30, 2020 32.03 32.28 31.55 31.74 31,511,200 -0.83(-2.55%)
Jul 29, 2020 33.61 34.15 32.22 32.57 31,105,650 -0.89(-2.66%)
Jul 28, 2020 32.27 34.04 32.27 33.46 41,610,500 +0.89(+2.73%)
Jul 27, 2020 32.89 33.66 32.05 32.57 33,032,476 -0.31(-0.94%)
Jul 24, 2020 32.88 33.69 32.47 32.88 38,446,600 -0.35(-1.05%)
Jul 23, 2020 31.35 35.13 30.95 33.23 82,218,776 +1.56(+4.93%)
Jul 22, 2020 32.82 33.26 31.63 31.67 48,158,424 -1.40(-4.23%)
Jul 21, 2020 32.64 33.78 32.46 33.07 45,812,432 +0.74(+2.29%)
Jul 20, 2020 33.90 34.39 32.18 32.33 36,492,100 -1.59(-4.69%)
Jul 17, 2020 34.27 34.98 33.48 33.92 37,397,500 -0.57(-1.65%)
Jul 16, 2020 34.60 35.38 33.88 34.49 53,272,408 -1.88(-5.17%)
Jul 15, 2020 34.13 36.78 33.16 36.37 84,641,008 +4.63(+14.59%)
Jul 14, 2020 30.70 32.32 30.42 31.74 43,986,332 -0.02(-0.06%)
Jul 13, 2020 33.23 33.37 31.01 31.76 56,516,336 -0.91(-2.79%)
Jul 10, 2020 29.38 32.90 29.23 32.67 80,475,504 +2.50(+8.29%)
Jul 09, 2020 32.00 32.49 29.96 30.17 53,074,732 -2.16(-6.68%)
Jul 08, 2020 31.62 33.03 31.32 32.33 55,814,476 -0.24(-0.74%)
Jul 07, 2020 34.07 34.12 32.35 32.57 47,228,020 -2.64(-7.50%)
Jul 06, 2020 34.76 35.41 33.52 35.21 46,442,096 +1.07(+3.13%)
Jul 02, 2020 35.88 36.08 33.95 34.14 53,576,600 -0.31(-0.90%)
Jul 01, 2020 36.92 38.37 34.03 34.45 87,755,616 -0.16(-0.46%)
Jun 30, 2020 34.60 35.36 33.23 34.61 54,356,904 -0.66(-1.87%)
Jun 29, 2020 33.20 35.50 31.81 35.27 64,806,948 +2.38(+7.24%)
Jun 26, 2020 34.50 34.61 32.00 32.89 58,993,300 -1.80(-5.19%)
Jun 25, 2020 31.35 34.76 31.03 34.69 72,371,808 +1.62(+4.90%)
Jun 24, 2020 34.68 35.23 32.62 33.07 65,308,056 -3.01(-8.34%)
Jun 23, 2020 36.56 36.88 34.37 36.08 63,444,312 -0.46(-1.26%)
Jun 22, 2020 35.18 37.10 35.00 36.54 65,153,120 -0.30(-0.81%)
Jun 19, 2020 39.94 40.26 35.76 36.84 101,013,800 -2.50(-6.35%)
Jun 18, 2020 37.65 40.20 37.50 39.34 64,682,280 +0.09(+0.23%)
Jun 17, 2020 39.09 39.77 38.22 39.25 59,922,192 -0.96(-2.39%)
Jun 16, 2020 42.51 42.75 39.52 40.21 70,926,256 +1.21(+3.10%)
Jun 15, 2020 36.04 39.87 35.51 39.00 102,086,352 -0.66(-1.66%)
Jun 12, 2020 37.51 39.68 36.15 39.66 98,882,600 +6.34(+19.03%)
Jun 11, 2020 33.26 36.38 32.22 33.32 104,491,504 -6.40(-16.11%)
Jun 10, 2020 42.04 42.60 38.30 39.72 104,826,872 -4.92(-11.02%)
Jun 09, 2020 45.00 46.10 41.50 44.64 79,428,528 -4.05(-8.32%)
Jun 08, 2020 45.86 48.85 44.57 48.69 89,673,408 +6.28(+14.82%)
Jun 05, 2020 48.95 48.95 41.26 42.41 135,584,992 +3.30(+8.45%)
Jun 04, 2020 35.77 39.85 34.14 39.10 142,578,128 +5.45(+16.20%)
Jun 03, 2020 30.75 33.90 30.39 33.65 85,157,216 +3.74(+12.50%)
Jun 02, 2020 30.12 30.92 29.31 29.91 47,393,568 +0.45(+1.53%)
Jun 01, 2020 28.19 30.29 27.95 29.46 57,463,920 +1.42(+5.06%)
May 29, 2020 27.11 28.88 26.65 28.04 64,483,600 -0.85(-2.94%)
May 28, 2020 30.00 30.00 28.53 28.89 57,211,732 -1.80(-5.87%)
May 27, 2020 32.25 32.75 28.53 30.69 89,190,096 +1.15(+3.89%)
May 26, 2020 27.48 29.88 27.45 29.54 88,124,552 +4.14(+16.30%)
May 22, 2020 26.38 26.58 24.67 25.40 45,062,000 -0.42(-1.63%)
May 21, 2020 25.09 26.58 25.00 25.82 53,585,836 +0.91(+3.65%)
May 20, 2020 24.38 25.39 24.30 24.91 56,131,832 +1.23(+5.19%)
May 19, 2020 25.62 25.67 23.33 23.68 81,337,992 -0.45(-1.86%)
May 18, 2020 21.79 24.26 21.46 24.13 72,755,128 +4.21(+21.13%)
May 15, 2020 19.67 20.96 19.28 19.92 39,807,900 -0.38(-1.87%)
May 14, 2020 19.72 20.43 18.18 20.30 74,048,176 -0.41(-1.98%)
May 13, 2020 22.51 22.64 20.33 20.71 58,968,352 -2.05(-9.01%)
May 12, 2020 23.95 24.46 22.74 22.76 40,360,620 -1.21(-5.05%)
May 11, 2020 24.50 24.64 23.46 23.97 47,429,080 -1.45(-5.70%)
May 08, 2020 23.58 25.44 23.32 25.42 55,613,200 +2.67(+11.74%)
May 07, 2020 22.96 24.45 22.45 22.75 44,104,844 -0.16(-0.70%)
May 06, 2020 23.96 24.35 22.39 22.91 43,314,896 -1.21(-5.02%)
May 05, 2020 26.04 26.35 23.98 24.12 35,614,696 -1.14(-4.51%)
May 04, 2020 23.91 25.56 22.76 25.26 63,086,312 -1.36(-5.11%)
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.