United Airlines Holdings Inc (NQ: UAL )

44.00 -2.73 (-5.84%)
Official Closing Price Updated: 2:37 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.73 46.83 45.61 46.51 8,883,239 +0.60(+1.31%)
Aug 30, 2021 48.01 48.01 45.71 45.91 11,425,163 -1.80(-3.77%)
Aug 27, 2021 47.17 48.22 47.03 47.71 6,824,283 +0.70(+1.49%)
Aug 26, 2021 47.30 48.02 46.40 47.01 8,600,315 -0.58(-1.22%)
Aug 25, 2021 47.30 47.94 46.54 47.59 9,767,353 +0.47(+1.00%)
Aug 24, 2021 46.34 47.55 46.28 47.12 10,041,052 +1.59(+3.49%)
Aug 23, 2021 44.64 45.62 44.32 45.53 8,261,504 +1.50(+3.41%)
Aug 20, 2021 43.79 44.32 43.48 44.03 9,866,976 +0.10(+0.23%)
Aug 19, 2021 44.77 44.90 43.17 43.93 12,402,988 -1.11(-2.46%)
Aug 18, 2021 45.12 45.99 44.71 45.04 9,453,013 -0.25(-0.55%)
Aug 17, 2021 45.44 45.80 44.52 45.29 9,741,115 -1.01(-2.18%)
Aug 16, 2021 45.62 46.55 45.16 46.30 8,403,951 -0.19(-0.41%)
Aug 13, 2021 47.08 47.38 46.26 46.49 7,572,365 -0.75(-1.59%)
Aug 12, 2021 47.91 48.01 46.55 47.24 9,320,544 -0.97(-2.01%)
Aug 11, 2021 47.14 48.41 46.46 48.21 12,774,158 +0.53(+1.11%)
Aug 10, 2021 46.37 48.24 46.17 47.68 12,537,676 +1.23(+2.65%)
Aug 09, 2021 46.99 47.00 45.53 46.45 13,058,445 -1.17(-2.46%)
Aug 06, 2021 47.72 48.13 46.58 47.62 9,919,257 +0.39(+0.83%)
Aug 05, 2021 45.52 47.67 45.38 47.23 12,639,113 +1.95(+4.31%)
Aug 04, 2021 45.52 46.65 44.90 45.28 12,202,161 -1.26(-2.71%)
Aug 03, 2021 46.12 46.57 44.61 46.54 12,593,049 +0.47(+1.02%)
Aug 02, 2021 46.85 48.23 45.95 46.07 10,982,353 -0.65(-1.39%)
Jul 30, 2021 47.69 48.23 46.49 46.72 12,123,471 -1.77(-3.65%)
Jul 29, 2021 49.58 49.60 48.46 48.49 7,639,226 -0.66(-1.34%)
Jul 28, 2021 49.08 49.51 48.04 49.15 9,766,359 +0.50(+1.03%)
Jul 27, 2021 49.10 49.57 48.08 48.65 10,552,931 -0.81(-1.64%)
Jul 26, 2021 47.50 49.53 47.40 49.46 10,763,417 +1.93(+4.06%)
Jul 23, 2021 48.14 48.48 47.16 47.53 9,491,350 -0.42(-0.88%)
Jul 22, 2021 47.69 48.70 46.80 47.95 12,914,762 -0.15(-0.31%)
Jul 21, 2021 47.12 48.94 46.99 48.10 23,035,513 +1.78(+3.84%)
Jul 20, 2021 43.55 46.46 43.07 46.32 21,873,765 +2.86(+6.58%)
Jul 19, 2021 43.70 44.65 42.56 43.46 26,403,880 -2.55(-5.54%)
Jul 16, 2021 48.45 48.48 45.83 46.01 13,760,750 -1.70(-3.56%)
Jul 15, 2021 47.90 48.63 46.96 47.71 12,322,944 -0.45(-0.93%)
Jul 14, 2021 49.04 49.96 47.87 48.16 14,936,898 -0.34(-0.70%)
Jul 13, 2021 49.76 50.04 48.38 48.50 14,277,718 -2.12(-4.19%)
Jul 12, 2021 50.33 51.02 49.44 50.62 11,554,983 -0.48(-0.94%)
Jul 09, 2021 50.33 51.32 49.97 51.10 9,914,707 +1.44(+2.90%)
Jul 08, 2021 48.89 50.52 48.57 49.66 13,198,892 -0.64(-1.27%)
Jul 07, 2021 51.04 51.87 49.78 50.30 12,708,046 -1.14(-2.22%)
Jul 06, 2021 52.68 53.21 51.02 51.44 10,634,074 -1.33(-2.52%)
Jul 02, 2021 53.17 53.17 52.09 52.77 9,219,858 -0.31(-0.58%)
Jul 01, 2021 52.79 53.76 52.69 53.08 8,572,431 +0.79(+1.51%)
Jun 30, 2021 52.26 52.96 51.87 52.29 9,231,410 +0.14(+0.27%)
Jun 29, 2021 52.66 53.08 52.03 52.15 12,587,312 -0.34(-0.65%)
Jun 28, 2021 53.50 53.51 51.67 52.49 19,090,229 -1.39(-2.58%)
Jun 25, 2021 54.52 54.57 53.72 53.88 12,256,368 -0.46(-0.85%)
Jun 24, 2021 55.11 55.39 53.96 54.34 11,470,625 -0.78(-1.42%)
Jun 23, 2021 55.13 55.49 54.90 55.12 9,953,697 -0.05(-0.09%)
Jun 22, 2021 55.49 55.57 54.10 55.17 9,812,853 -0.52(-0.93%)
Jun 21, 2021 55.24 55.88 54.56 55.69 10,886,318 +0.77(+1.40%)
Jun 18, 2021 53.87 55.38 53.54 54.92 12,490,746 +0.68(+1.25%)
Jun 17, 2021 55.77 56.41 53.48 54.24 12,498,084 -1.36(-2.45%)
Jun 16, 2021 55.18 56.10 54.98 55.60 9,947,616 +0.31(+0.56%)
Jun 15, 2021 55.74 56.02 54.92 55.29 7,536,123 -0.45(-0.81%)
Jun 14, 2021 56.63 57.00 55.54 55.74 8,223,764 -0.78(-1.38%)
Jun 11, 2021 56.16 56.83 56.10 56.52 9,780,474 +0.26(+0.46%)
Jun 10, 2021 57.60 58.07 55.92 56.26 11,656,179 -0.97(-1.69%)
Jun 09, 2021 57.99 58.00 57.17 57.23 8,142,257 -0.50(-0.87%)
Jun 08, 2021 57.90 58.12 56.83 57.73 10,763,220 +0.43(+0.75%)
Jun 07, 2021 57.34 57.97 57.02 57.30 8,911,912 +0.37(+0.65%)
Jun 04, 2021 58.30 58.40 56.72 56.93 13,622,793 -0.80(-1.39%)
Jun 03, 2021 59.60 59.60 57.68 57.73 13,732,770 -2.56(-4.25%)
Jun 02, 2021 60.15 60.58 59.61 60.29 12,078,923 +0.62(+1.04%)
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.