United Airlines Holdings Inc (NQ: UAL )

46.45 -0.28 (-0.60%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 93.56 93.82 91.48 91.91 2,125,262 -2.02(-2.15%)
Jul 30, 2019 92.83 93.97 92.48 93.93 1,717,369 +0.49(+0.52%)
Jul 29, 2019 93.44 94.05 93.13 93.44 1,957,136 +0.08(+0.09%)
Jul 26, 2019 94.02 94.44 93.23 93.36 1,684,800 -0.57(-0.61%)
Jul 25, 2019 94.19 95.11 92.96 93.93 3,196,204 -1.18(-1.24%)
Jul 24, 2019 94.91 95.46 94.24 95.11 2,344,366 +0.18(+0.19%)
Jul 23, 2019 94.14 94.98 93.75 94.93 2,105,148 +1.10(+1.17%)
Jul 22, 2019 94.07 95.06 93.77 93.83 2,305,149 +0.00(+0.00%)
Jul 19, 2019 95.38 96.03 93.54 93.83 3,361,100 -1.45(-1.52%)
Jul 18, 2019 94.32 95.48 93.88 95.28 3,300,545 +0.50(+0.53%)
Jul 17, 2019 94.03 95.25 92.34 94.78 6,018,961 +0.86(+0.92%)
Jul 16, 2019 91.81 94.50 91.80 93.92 4,694,676 +2.60(+2.85%)
Jul 15, 2019 91.60 92.43 91.15 91.32 2,387,235 +0.09(+0.10%)
Jul 12, 2019 89.70 91.52 89.62 91.23 2,895,000 +1.75(+1.96%)
Jul 11, 2019 89.51 90.60 89.00 89.48 2,262,280 -0.03(-0.03%)
Jul 10, 2019 90.31 91.07 88.92 89.51 2,395,319 +0.05(+0.06%)
Jul 09, 2019 90.38 90.93 89.21 89.46 3,912,700 -1.21(-1.33%)
Jul 08, 2019 90.16 91.48 90.10 90.67 2,514,925 +0.08(+0.09%)
Jul 05, 2019 90.39 90.95 89.07 90.59 3,227,600 -0.08(-0.09%)
Jul 03, 2019 89.14 91.08 89.14 90.67 1,647,100 +1.80(+2.03%)
Jul 02, 2019 89.21 90.00 87.95 88.87 2,236,683 +0.99(+1.13%)
Jul 01, 2019 88.84 89.72 87.77 87.88 4,017,249 +0.33(+0.38%)
Jun 28, 2019 86.66 87.74 86.66 87.55 3,025,300 +1.12(+1.30%)
Jun 27, 2019 85.65 86.86 85.13 86.43 1,394,847 +1.10(+1.29%)
Jun 26, 2019 85.38 85.81 84.75 85.33 2,034,693 +0.27(+0.32%)
Jun 25, 2019 86.63 87.23 84.81 85.06 2,480,874 -1.49(-1.72%)
Jun 24, 2019 86.78 87.11 86.06 86.55 1,507,828 -0.17(-0.20%)
Jun 21, 2019 86.31 88.16 86.31 86.72 2,461,900 -0.42(-0.48%)
Jun 20, 2019 89.32 89.41 85.89 87.14 3,261,860 -1.52(-1.71%)
Jun 19, 2019 87.76 88.88 87.14 88.66 2,091,617 +1.26(+1.44%)
Jun 18, 2019 87.42 88.66 87.11 87.40 1,694,109 +0.63(+0.73%)
Jun 17, 2019 87.27 87.56 86.31 86.77 1,820,598 -0.35(-0.40%)
Jun 14, 2019 87.07 87.91 86.01 87.12 1,652,500 +0.01(+0.01%)
Jun 13, 2019 84.05 87.74 84.05 87.11 3,864,850 +3.32(+3.96%)
Jun 12, 2019 82.86 84.29 82.84 83.79 1,999,942 +1.02(+1.23%)
Jun 11, 2019 83.34 83.78 82.07 82.77 1,894,357 +0.10(+0.12%)
Jun 10, 2019 83.62 84.54 82.57 82.67 1,697,764 -0.60(-0.72%)
Jun 07, 2019 83.09 84.85 83.09 83.27 1,475,800 +0.31(+0.37%)
Jun 06, 2019 83.14 84.01 81.93 82.96 2,390,184 +1.11(+1.36%)
Jun 05, 2019 80.94 81.98 80.49 81.85 2,002,536 +1.33(+1.65%)
Jun 04, 2019 78.86 80.67 78.55 80.52 3,026,503 +2.80(+3.60%)
Jun 03, 2019 77.38 78.73 77.35 77.72 2,065,458 +0.07(+0.09%)
May 31, 2019 78.52 79.52 77.40 77.65 3,554,100 -1.82(-2.29%)
May 30, 2019 79.29 80.40 79.04 79.47 1,528,853 +0.22(+0.28%)
May 29, 2019 79.50 79.53 78.10 79.25 3,133,154 -0.56(-0.70%)
May 28, 2019 80.50 80.79 79.66 79.81 2,242,085 -0.98(-1.21%)
May 24, 2019 81.25 81.75 80.47 80.79 2,266,300 -0.12(-0.15%)
May 23, 2019 81.30 81.96 79.77 80.91 2,231,069 -0.97(-1.18%)
May 22, 2019 82.40 83.00 81.70 81.88 1,505,804 -1.09(-1.31%)
May 21, 2019 82.50 83.36 82.42 82.97 2,162,609 +1.23(+1.50%)
May 20, 2019 81.39 82.48 81.00 81.74 2,355,452 +0.24(+0.29%)
May 17, 2019 82.13 82.47 81.23 81.50 2,857,800 -1.08(-1.31%)
May 16, 2019 82.42 83.65 82.05 82.58 1,803,328 +0.23(+0.28%)
May 15, 2019 82.40 83.26 81.33 82.35 2,371,011 -1.10(-1.32%)
May 14, 2019 82.26 83.77 81.93 83.45 1,928,510 +1.38(+1.68%)
May 13, 2019 83.03 83.19 81.44 82.07 3,908,145 -2.72(-3.21%)
May 10, 2019 83.50 85.19 80.99 84.79 2,841,800 +0.67(+0.80%)
May 09, 2019 83.84 84.15 81.81 84.12 2,329,400 -0.52(-0.61%)
May 08, 2019 85.25 86.09 84.25 84.64 1,900,461 -1.04(-1.21%)
May 07, 2019 86.75 86.76 84.62 85.68 2,400,047 -2.11(-2.40%)
May 06, 2019 87.14 88.03 86.52 87.79 1,620,399 -0.71(-0.80%)
May 03, 2019 88.50 89.06 88.27 88.50 1,164,900 +0.19(+0.22%)
May 02, 2019 88.06 89.29 88.01 88.31 1,868,571 +0.37(+0.42%)
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.