United Airlines Holdings Inc (NQ: UAL )

47.59 -0.37 (-0.76%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 52.10 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 9,947,515 +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 58.01 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%)
Jun 01, 2021 59.12 60.40 58.96 59.67 14,301,521 +1.32(+2.26%)
May 28, 2021 58.95 59.20 57.96 58.35 14,357,297 -0.78(-1.32%)
May 27, 2021 58.59 59.23 57.87 59.13 12,296,215 +1.12(+1.93%)
May 26, 2021 57.75 58.43 57.23 58.01 11,683,581 +1.03(+1.81%)
May 25, 2021 57.65 59.29 56.78 56.98 23,589,905 +0.84(+1.50%)
May 24, 2021 56.00 56.34 54.92 56.14 9,463,576 +0.84(+1.52%)
May 21, 2021 55.45 55.97 55.12 55.30 10,527,394 +0.21(+0.38%)
May 20, 2021 56.00 56.00 54.21 55.09 12,004,747 -0.70(-1.25%)
May 19, 2021 55.08 56.27 54.48 55.79 15,117,742 -0.59(-1.05%)
May 18, 2021 57.08 57.75 55.95 56.38 13,685,473 -0.19(-0.34%)
May 17, 2021 55.01 56.73 54.26 56.57 17,522,781 +1.29(+2.33%)
May 14, 2021 53.40 55.51 53.29 55.28 14,499,196 +2.85(+5.44%)
May 13, 2021 51.42 52.73 51.07 52.43 13,367,463 +1.42(+2.78%)
May 12, 2021 52.12 53.08 50.90 51.01 12,722,884 -1.69(-3.21%)
May 11, 2021 52.04 53.17 51.20 52.70 15,062,516 -1.33(-2.46%)
May 10, 2021 54.95 55.61 54.00 54.03 10,849,976 -0.70(-1.28%)
May 07, 2021 52.93 54.96 52.69 54.73 11,819,918 +1.68(+3.17%)
May 06, 2021 53.43 53.77 52.10 53.05 10,518,961 -0.22(-0.41%)
May 05, 2021 52.75 53.96 52.44 53.27 11,149,026 +0.47(+0.89%)
May 04, 2021 54.09 54.47 51.73 52.80 13,666,393 -1.66(-3.05%)
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.