Skip to main content

United Airlines Holdings Inc (NQ: UAL )

47.82 +0.58 (+1.24%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 85.20 85.68 84.09 84.31 1,929,400 -0.38(-0.45%)
Aug 29, 2019 83.23 85.13 83.23 84.69 4,085,102 +2.24(+2.72%)
Aug 28, 2019 81.52 82.99 81.17 82.45 2,299,537 +0.51(+0.62%)
Aug 27, 2019 84.28 84.70 81.75 81.94 2,213,751 -1.64(-1.96%)
Aug 26, 2019 83.42 83.63 82.45 83.58 1,851,387 +1.05(+1.27%)
Aug 23, 2019 85.06 85.65 82.22 82.53 3,674,600 -3.03(-3.54%)
Aug 22, 2019 85.30 85.87 84.69 85.56 1,310,135 +0.27(+0.32%)
Aug 21, 2019 84.67 85.67 84.63 85.29 1,672,641 +1.26(+1.50%)
Aug 20, 2019 83.65 84.43 83.21 84.03 1,495,009 +0.14(+0.17%)
Aug 19, 2019 84.02 84.93 83.81 83.89 2,268,781 +0.95(+1.15%)
Aug 16, 2019 82.25 83.31 81.84 82.94 2,294,200 +1.32(+1.62%)
Aug 15, 2019 82.04 82.23 80.83 81.62 3,236,384 -0.33(-0.40%)
Aug 14, 2019 83.05 83.58 80.78 81.95 3,250,683 -2.61(-3.09%)
Aug 13, 2019 84.15 86.28 83.53 84.56 2,669,290 -0.15(-0.18%)
Aug 12, 2019 86.24 86.24 83.95 84.71 2,185,046 -2.27(-2.61%)
Aug 09, 2019 87.46 87.83 86.10 86.98 2,078,700 -0.65(-0.74%)
Aug 08, 2019 86.71 87.98 86.59 87.63 1,419,870 +1.15(+1.33%)
Aug 07, 2019 84.72 86.96 84.03 86.48 2,380,052 +1.02(+1.19%)
Aug 06, 2019 85.91 86.57 84.97 85.46 2,369,853 -0.13(-0.15%)
Aug 05, 2019 88.88 88.88 84.80 85.59 3,721,837 -3.84(-4.29%)
Aug 02, 2019 90.01 90.25 88.83 89.43 2,281,800 -1.06(-1.17%)
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.