UNITED CONTL HLDGS Historical Stock Price

Below is the stock price history for United Contl Hldgs UAL. Data is recorded each day for the historical open, high, low, close and volume. The United Contl Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

United Contl Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2020-05-29 28.27 28.70 27.71 28.04 3,390,079
2020-05-28 29.27 29.79 28.685 28.685 3,043,166
2020-05-27 30.66 30.88 28.75 30.64 5,262,768
2020-05-26 28.38 29.87 28.38 29.39 3,761,587
2020-05-22 25.01 25.44 24.89 25.31 2,073,550
2020-05-21 26.50 26.50 25.64 25.75 1,808,454
2020-05-20 25.05 25.19 24.48 24.87 1,829,254
2020-05-19 23.96 24.645 23.51 23.64 3,358,107
2020-05-18 22.25 24.20 22.25 24.135 3,386,922
2020-05-15 20.79 20.83 19.915 19.975 1,583,142
2020-05-14 18.845 20.235 18.845 20.235 1,858,664
2020-05-13 21.35 21.44 20.38 20.60 2,507,738
2020-05-12 23.56 23.60 22.78 22.79 1,651,938
2020-05-11 23.58 24.53 23.56 23.975 1,812,244
2020-05-08 23.98 25.30 23.705 25.30 2,515,953
2020-05-07 23.57 24.38 22.50 22.69 1,969,429
2020-05-06 23.40 23.64 22.47 22.94 2,061,258
2020-05-05 24.87 25.09 24.08 24.17 1,237,535
2020-05-04 24.68 25.505 24.055 25.21 2,979,096
2020-05-01 27.25 27.72 26.24 26.31 1,783,883
2020-04-30 30.19 30.36 28.92 29.72 1,593,535
2020-04-29 30.94 31.77 30.46 31.24 2,607,488
2020-04-28 26.64 28.25 25.94 27.715 2,781,377
2020-04-27 25.40 26.30 24.95 24.95 1,548,046
2020-04-24 25.35 25.87 24.72 25.62 1,775,424
2020-04-23 26.40 26.545 25.76 25.81 1,615,059
2020-04-22 26.06 26.22 25.06 25.915 5,258,992
2020-04-21 28.20 28.21 27.51 27.78 1,139,766
2020-04-20 27.82 28.60 27.41 27.85 1,941,372
2020-04-17 29.30 29.80 29.06 29.15 996,867

» More United Contl Hldgs Stock Price History

To see other companies like United Contl Hldgs (UAL), view our stock market today for news, and other data.