United Airlines Holdings Inc (NQ: UAL )

52.70 -1.33 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.66 31.07 28.32 29.58 44,823,402 -1.63(-5.22%)
Apr 29, 2020 29.58 31.84 29.49 31.21 52,515,737 +3.37(+12.10%)
Apr 28, 2020 25.86 28.43 25.50 27.84 59,774,100 +2.84(+11.36%)
Apr 27, 2020 25.99 26.34 24.87 25.00 35,951,753 -0.56(-2.19%)
Apr 24, 2020 25.92 26.15 24.67 25.56 34,850,700 -0.16(-0.62%)
Apr 23, 2020 26.00 26.56 25.66 25.72 35,791,406 -0.10(-0.39%)
Apr 22, 2020 27.30 27.66 25.01 25.82 90,691,013 -1.55(-5.66%)
Apr 21, 2020 27.01 28.36 26.76 27.37 28,241,262 -0.42(-1.51%)
Apr 20, 2020 27.93 28.67 26.69 27.79 37,019,112 -1.29(-4.44%)
Apr 17, 2020 29.90 30.11 28.86 29.08 26,829,600 +0.87(+3.08%)
Apr 16, 2020 30.35 30.49 27.92 28.21 44,535,675 -3.65(-11.46%)
Apr 15, 2020 31.97 32.60 29.88 31.86 46,699,319 +0.96(+3.11%)
Apr 14, 2020 30.52 32.21 30.38 30.90 28,400,100 +1.99(+6.88%)
Apr 13, 2020 32.63 32.70 27.59 28.91 36,453,067 -2.59(-8.22%)
Apr 09, 2020 29.92 34.04 29.57 31.50 54,118,400 +3.99(+14.50%)
Apr 08, 2020 25.65 27.54 24.51 27.51 32,516,822 +3.03(+12.38%)
Apr 07, 2020 28.20 28.69 23.72 24.48 43,777,787 +0.46(+1.92%)
Apr 06, 2020 23.90 24.80 21.80 24.02 32,336,794 +1.13(+4.96%)
Apr 03, 2020 24.22 24.94 21.56 22.89 28,350,200 -0.54(-2.28%)
Apr 02, 2020 25.24 26.09 23.00 23.42 25,179,920 -2.23(-8.69%)
Apr 01, 2020 29.51 29.69 25.36 25.65 27,495,659 -5.90(-18.70%)
Mar 31, 2020 31.31 33.60 30.58 31.55 16,556,295 +1.39(+4.61%)
Mar 30, 2020 30.69 31.80 28.00 30.16 18,375,687 -2.68(-8.16%)
Mar 27, 2020 35.02 35.20 32.03 32.84 18,379,500 -2.71(-7.62%)
Mar 26, 2020 38.38 39.78 34.53 35.55 29,601,839 -1.05(-2.87%)
Mar 25, 2020 38.00 39.47 33.29 36.60 32,965,541 +3.60(+10.91%)
Mar 24, 2020 31.99 34.15 30.01 33.00 31,440,855 +6.75(+25.71%)
Mar 23, 2020 25.97 26.60 23.37 26.25 25,556,135 +1.75(+7.14%)
Mar 20, 2020 23.37 30.74 22.20 24.50 37,407,900 +3.22(+15.13%)
Mar 19, 2020 21.34 23.99 18.09 21.28 31,595,881 -0.10(-0.47%)
Mar 18, 2020 28.81 28.97 17.80 21.38 35,316,969 -9.29(-30.29%)
Mar 17, 2020 36.49 38.14 30.05 30.67 21,062,674 -3.76(-10.92%)
Mar 16, 2020 34.34 39.37 30.38 34.43 28,246,612 -7.21(-17.32%)
Mar 13, 2020 41.33 42.49 34.00 41.64 24,135,200 +4.56(+12.30%)
Mar 12, 2020 42.77 44.31 37.01 37.08 19,410,664 -12.26(-24.85%)
Mar 11, 2020 50.53 51.23 48.05 49.34 10,914,668 -3.22(-6.13%)
Mar 10, 2020 51.00 54.33 46.62 52.56 15,638,644 +5.78(+12.36%)
Mar 09, 2020 49.58 50.99 45.92 46.78 12,302,369 -5.32(-10.21%)
Mar 06, 2020 48.61 56.00 48.26 52.10 16,492,200 +0.51(+0.99%)
Mar 05, 2020 57.11 57.16 50.93 51.59 13,955,925 -7.88(-13.25%)
Mar 04, 2020 59.51 59.74 56.31 59.47 10,666,541 +1.18(+2.02%)
Mar 03, 2020 63.14 63.53 57.96 58.29 9,204,961 -2.97(-4.85%)
Mar 02, 2020 61.13 61.27 57.04 61.26 13,009,091 -0.33(-0.54%)
Feb 28, 2020 62.85 64.88 60.83 61.59 9,957,900 -3.35(-5.16%)
Feb 27, 2020 62.90 69.02 61.20 64.94 10,246,922 -1.59(-2.39%)
Feb 26, 2020 71.75 71.91 65.89 66.53 9,363,901 -4.04(-5.72%)
Feb 25, 2020 75.76 76.18 70.32 70.57 8,074,601 -4.90(-6.49%)
Feb 24, 2020 75.08 76.02 73.65 75.47 6,286,542 -2.54(-3.26%)
Feb 21, 2020 79.40 79.40 77.32 78.01 4,545,000 -1.90(-2.38%)
Feb 20, 2020 79.30 81.67 79.30 79.91 2,893,774 +0.49(+0.62%)
Feb 19, 2020 80.94 80.94 79.19 79.42 3,349,360 -0.82(-1.02%)
Feb 18, 2020 79.00 80.63 78.65 80.24 4,183,448 +0.69(+0.87%)
Feb 14, 2020 81.02 81.44 79.40 79.55 3,119,600 -1.44(-1.78%)
Feb 13, 2020 81.00 81.74 80.37 80.99 2,998,828 -1.21(-1.47%)
Feb 12, 2020 81.08 82.60 81.00 82.20 2,906,155 +1.67(+2.07%)
Feb 11, 2020 80.02 81.45 79.94 80.53 2,763,577 +1.06(+1.33%)
Feb 10, 2020 78.95 79.61 77.78 79.47 3,492,673 -0.01(-0.01%)
Feb 07, 2020 80.00 80.24 78.65 79.48 3,129,700 -1.02(-1.27%)
Feb 06, 2020 82.40 82.72 79.79 80.50 5,217,876 -1.35(-1.65%)
Feb 05, 2020 80.76 82.36 80.05 81.85 6,993,704 +2.96(+3.75%)
Feb 04, 2020 76.64 79.53 76.50 78.89 6,420,359 +3.98(+5.31%)
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.