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 (%)
Nov 26, 2021 43.67 44.42 40.11 44.00 36,386,894 -2.73(-5.84%)
Nov 24, 2021 46.20 47.13 45.80 46.73 5,595,596 +0.03(+0.06%)
Nov 23, 2021 46.74 47.58 46.74 46.70 6,996,226 +0.12(+0.26%)
Nov 22, 2021 46.68 47.33 45.80 46.58 10,927,979 +0.47(+1.02%)
Nov 19, 2021 46.54 46.54 45.22 46.11 17,013,977 -1.32(-2.78%)
Nov 18, 2021 48.68 47.45 46.91 47.43 9,871,827 -1.31(-2.69%)
Nov 17, 2021 48.68 49.50 48.26 48.74 8,282,214 -0.46(-0.93%)
Nov 16, 2021 50.20 50.36 48.92 49.20 9,255,781 -1.28(-2.54%)
Nov 15, 2021 50.20 50.83 50.07 50.48 6,491,775 +0.65(+1.30%)
Nov 12, 2021 51.35 51.40 49.28 49.83 10,277,124 -1.51(-2.94%)
Nov 11, 2021 51.57 52.15 51.31 51.34 5,864,519 -0.43(-0.83%)
Nov 10, 2021 51.93 51.77 7,148,799 -1.04(-1.97%)
Nov 09, 2021 52.91 53.10 51.66 52.81 7,613,072 -0.30(-0.56%)
Nov 08, 2021 53.87 54.52 52.81 53.11 14,907,278 +0.40(+0.76%)
Nov 05, 2021 52.39 52.87 50.88 52.71 21,551,775 +3.57(+7.26%)
Nov 04, 2021 49.29 49.47 48.38 49.14 8,650,492 +0.09(+0.18%)
Nov 03, 2021 47.78 49.23 47.19 49.05 11,268,127 +1.07(+2.23%)
Nov 02, 2021 47.92 48.08 47.19 47.98 8,762,515 -0.07(-0.15%)
Nov 01, 2021 46.18 48.15 46.63 48.05 13,560,147 +1.91(+4.14%)
Oct 29, 2021 45.85 46.45 45.48 46.14 9,674,916 +0.13(+0.28%)
Oct 28, 2021 45.99 46.26 45.44 46.01 7,373,588 +0.19(+0.41%)
Oct 27, 2021 47.12 47.43 45.79 45.82 7,889,438 -0.97(-2.07%)
Oct 26, 2021 47.10 46.79 9,336,167 +0.14(+0.30%)
Oct 25, 2021 46.54 47.18 46.24 46.65 7,491,316 -0.08(-0.17%)
Oct 22, 2021 46.12 47.38 46.73 8,565,759 +0.01(+0.02%)
Oct 21, 2021 46.18 47.18 45.98 46.72 13,241,506 +0.77(+1.68%)
Oct 20, 2021 46.90 46.90 45.58 45.95 19,743,470 -0.27(-0.58%)
Oct 19, 2021 47.20 47.25 46.08 46.22 14,593,977 -0.95(-2.01%)
Oct 18, 2021 47.70 48.13 47.15 47.17 9,121,655 -0.83(-1.73%)
Oct 15, 2021 48.63 49.29 47.94 48.00 8,527,988 +0.09(+0.19%)
Oct 14, 2021 48.33 48.65 47.83 47.91 7,429,773 +0.03(+0.06%)
Oct 13, 2021 49.37 49.41 47.46 47.88 13,264,457 -1.79(-3.60%)
Oct 12, 2021 49.08 50.14 48.67 49.67 7,398,469 +0.49(+1.00%)
Oct 11, 2021 48.75 49.98 48.23 49.18 8,142,509 +0.02(+0.04%)
Oct 08, 2021 49.50 49.65 48.65 49.16 7,349,321 -0.37(-0.75%)
Oct 07, 2021 50.87 50.90 49.21 49.53 10,787,975 -0.69(-1.37%)
Oct 06, 2021 49.85 50.28 49.06 50.22 9,992,102 -0.66(-1.30%)
Oct 05, 2021 51.36 51.86 50.37 50.88 9,823,021 -0.45(-0.88%)
Oct 04, 2021 51.76 52.43 50.98 51.33 13,982,442 -0.01(-0.02%)
Oct 01, 2021 48.90 51.48 48.88 51.34 21,464,914 +3.77(+7.93%)
Sep 30, 2021 48.38 48.40 47.18 47.57 12,002,987 -1.14(-2.34%)
Sep 29, 2021 48.88 49.41 47.78 48.71 9,789,152 +0.03(+0.06%)
Sep 28, 2021 49.02 49.67 48.35 48.68 9,815,151 -0.40(-0.81%)
Sep 27, 2021 49.51 50.56 48.98 49.08 14,086,331 +0.29(+0.59%)
Sep 24, 2021 47.38 48.95 47.38 48.79 12,236,358 +1.32(+2.78%)
Sep 23, 2021 46.18 47.83 46.10 47.47 13,690,759 +1.79(+3.92%)
Sep 22, 2021 44.85 46.29 44.84 45.68 13,774,600 +1.23(+2.77%)
Sep 21, 2021 45.50 46.26 44.28 44.45 12,209,369 -0.82(-1.81%)
Sep 20, 2021 44.76 45.33 43.59 45.27 14,691,867 +0.73(+1.64%)
Sep 17, 2021 44.78 45.50 44.11 44.54 11,743,870 +0.07(+0.16%)
Sep 16, 2021 43.86 45.41 43.85 44.47 12,196,733 +0.61(+1.39%)
Sep 15, 2021 43.65 43.91 43.02 43.86 10,318,888 -0.01(-0.02%)
Sep 14, 2021 44.63 44.93 43.58 43.87 10,757,888 -0.97(-2.16%)
Sep 13, 2021 44.73 45.17 43.57 44.84 14,169,583 +0.49(+1.10%)
Sep 10, 2021 46.82 46.82 44.18 44.35 17,500,706 -2.23(-4.79%)
Sep 09, 2021 45.24 47.74 45.11 46.58 12,870,837 +1.05(+2.31%)
Sep 08, 2021 46.70 47.19 45.42 45.53 9,049,683 -1.04(-2.23%)
Sep 07, 2021 46.02 46.78 45.68 46.57 7,804,202 +0.35(+0.76%)
Sep 03, 2021 46.60 47.35 45.92 46.22 7,710,173 -0.54(-1.15%)
Sep 02, 2021 46.28 47.49 45.87 46.76 9,782,459 +0.57(+1.23%)
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.