FinancialContent is the trusted provider of stock market information to the media industry.
United Continental Holdings Ord Shs (NQ: UAL)
34.33   -0.07 (-0.20%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 33.90 34.42 33.45 34.33 30,394,400 -0.07(-0.20%)
Aug 06, 2020 34.25 35.03 33.23 34.40 51,226,832 +0.67(+1.99%)
Aug 05, 2020 33.31 34.57 32.17 33.73 49,045,600 +1.01(+3.09%)
Aug 04, 2020 32.01 33.70 32.01 32.72 29,964,225 +0.85(+2.67%)
Aug 03, 2020 31.03 32.28 30.32 31.87 35,192,937 +0.49(+1.56%)
Jul 31, 2020 31.69 31.77 30.69 31.38 29,612,000 -0.36(-1.13%)
Jul 30, 2020 32.03 32.28 31.55 31.74 31,511,201 -0.83(-2.55%)
Jul 29, 2020 33.61 34.15 32.22 32.57 31,105,650 -0.89(-2.66%)
Jul 28, 2020 32.27 34.04 32.27 33.46 41,610,500 +0.89(+2.73%)
Jul 27, 2020 32.89 33.66 32.05 32.57 33,032,477 -0.31(-0.94%)
Jul 24, 2020 32.88 33.69 32.47 32.88 38,446,600 -0.35(-1.05%)
Jul 23, 2020 31.35 35.13 30.95 33.23 82,218,775 +1.56(+4.93%)
Jul 22, 2020 32.82 33.26 31.63 31.67 48,158,423 -1.40(-4.23%)
Jul 21, 2020 32.64 33.78 32.46 33.07 45,812,431 +0.74(+2.29%)
Jul 20, 2020 33.90 34.39 32.18 32.33 36,492,100 -1.59(-4.69%)
Jul 17, 2020 34.27 34.98 33.48 33.92 37,397,500 -0.57(-1.65%)
Jul 16, 2020 34.60 35.38 33.88 34.49 53,272,406 -1.88(-5.17%)
Jul 15, 2020 34.13 36.78 33.16 36.37 84,641,008 +4.63(+14.59%)
Jul 14, 2020 30.70 32.32 30.42 31.74 43,986,331 -0.02(-0.06%)
Jul 13, 2020 33.23 33.37 31.01 31.76 56,516,338 -0.91(-2.79%)
Jul 10, 2020 29.38 32.90 29.23 32.67 80,475,500 +2.50(+8.29%)
Jul 09, 2020 32.00 32.49 29.96 30.17 53,074,732 -2.16(-6.68%)
Jul 08, 2020 31.62 33.03 31.32 32.33 55,814,476 -0.24(-0.74%)
Jul 07, 2020 34.07 34.12 32.35 32.57 47,228,019 -2.64(-7.50%)
Jul 06, 2020 34.76 35.41 33.52 35.21 46,442,098 +1.07(+3.13%)
Jul 02, 2020 35.88 36.08 33.95 34.14 53,576,600 -0.31(-0.90%)
Jul 01, 2020 36.92 38.37 34.03 34.45 87,755,612 -0.16(-0.46%)
Jun 30, 2020 34.60 35.36 33.23 34.61 54,356,906 -0.66(-1.87%)
Jun 29, 2020 33.20 35.50 31.81 35.27 64,806,948 +2.38(+7.24%)
Jun 26, 2020 34.50 34.61 32.00 32.89 58,993,300 -1.80(-5.19%)
Jun 25, 2020 31.35 34.76 31.03 34.69 72,371,806 +1.62(+4.90%)
Jun 24, 2020 34.68 35.23 32.62 33.07 65,308,056 -3.01(-8.34%)
Jun 23, 2020 36.56 36.88 34.37 36.08 63,444,312 -0.46(-1.26%)
Jun 22, 2020 35.18 37.10 35.00 36.54 65,153,119 -0.30(-0.81%)
Jun 19, 2020 39.94 40.26 35.76 36.84 101,013,800 -2.50(-6.35%)
Jun 18, 2020 37.65 40.20 37.50 39.34 64,682,281 +0.09(+0.23%)
Jun 17, 2020 39.09 39.77 38.22 39.25 59,922,194 -0.96(-2.39%)
Jun 16, 2020 42.51 42.75 39.52 40.21 70,926,256 +1.21(+3.10%)
Jun 15, 2020 36.04 39.87 35.51 39.00 102,086,355 -0.66(-1.66%)
Jun 12, 2020 37.51 39.68 36.15 39.66 98,882,600 +6.34(+19.03%)
Jun 11, 2020 33.26 36.38 32.22 33.32 104,491,502 -6.40(-16.11%)
Jun 10, 2020 42.04 42.60 38.30 39.72 104,826,875 -4.92(-11.02%)
Jun 09, 2020 45.00 46.10 41.50 44.64 79,428,531 -4.05(-8.32%)
Jun 08, 2020 45.86 48.85 44.57 48.69 89,673,406 +6.29(+14.82%)
Jun 05, 2020 48.95 48.95 41.26 42.40 135,585,000 +3.31(+8.45%)
Jun 04, 2020 35.77 39.85 34.14 39.10 142,578,125 +5.45(+16.20%)
Jun 03, 2020 30.75 33.90 30.39 33.65 85,157,212 +3.74(+12.50%)
Jun 02, 2020 30.12 30.92 29.31 29.91 47,393,569 +0.45(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.