Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
United Airlines Holdings, Inc. (UAL)
UAL
United Airlines Holdings, Inc. (UAL)
110.1700 $
-1.7000 (%-1.52)
Overview
Technicals
Financial Statements
Comments
Archive

UAL: United Airlines Holdings, Inc. Historical Data

Historical price data, yearly archive and performance analysis for United Airlines Holdings, Inc..

Historical Chart

Loading chart...

Average

OPEN 91.4852
CLOSE 91.4255

Low

LOW 52

High

HIGH 116.32
DATE OPEN HIGH LOW CLOSE
01/02/2025 97.29 97.92 94.45 95.43
01/03/2025 95.4 95.73 91.78 95.67
01/06/2025 96.95 101.3 96.37 98.57
01/07/2025 99 101.71 98.14 101.21
01/08/2025 100.01 103.9 99.4 103.72
01/10/2025 109.47 110.92 105.8 107.11
01/13/2025 104.48 105.13 102.18 104.71
01/14/2025 107.29 108.14 105.6 107.67
01/15/2025 109.15 110.15 104.8 104.96
01/16/2025 105.4 106.7 104.38 106.11
01/17/2025 107.02 108.47 106 107.38
01/21/2025 109.3 110.8 108.13 110.52
01/22/2025 115.85 116 107 107.97
01/23/2025 108.8 109.21 102.86 103
01/24/2025 102.81 107.95 102.27 105
01/27/2025 102.64 107.95 102 106.74
01/28/2025 105.83 106.72 104.33 106.34
01/29/2025 107.07 108.86 106.52 108.26
01/30/2025 107.1 109.77 106.53 109.4
01/31/2025 109.63 110.32 104.86 105.84
02/03/2025 101.96 106.3 101.32 104.83
02/04/2025 106.62 108.9 104.43 108.67
02/05/2025 108.39 109.1 106.54 107.82
02/06/2025 108.85 110.25 108.18 109.15
02/07/2025 109.56 110.07 108.4 109
02/10/2025 109.1 109.11 104.93 106.08
02/11/2025 105.75 105.75 102.1 103.31
02/12/2025 103.71 106.81 103.32 104.18
02/13/2025 104.26 105.2 95.98 100.89
02/14/2025 101.48 104.59 100.58 104.26
02/18/2025 104.16 106.46 102.71 103.25
02/19/2025 102.53 108.82 102.37 106.51
02/20/2025 105.63 106.5 100.02 102.49
02/21/2025 103 103.88 95.36 95.89
02/24/2025 98.34 99.05 94.89 97.77
02/25/2025 97.95 98.32 93.75 96.58
02/26/2025 98.41 99.99 96.92 97.4
02/27/2025 97 97.8 91.58 92.17
02/28/2025 92.73 94.85 92.19 93.81
03/03/2025 93.84 96.44 90.13 91.67
03/04/2025 88.49 88.98 83.67 86.21
03/05/2025 87.03 91.76 86.1 91.27
03/06/2025 89.28 91.12 85.74 86.27
03/07/2025 84.51 85 78.08 82.88
03/10/2025 80.17 80.17 75.45 77.62
03/11/2025 79.58 80.25 72.85 76.06
03/12/2025 76.8 78.36 70.51 72.46
03/13/2025 73.15 73.31 67.7 69.9
03/14/2025 71.07 74.28 69.86 73.67
03/17/2025 73.56 74.76 72.8 73.92
03/18/2025 73 73.6 70.62 71.34
03/19/2025 71.34 75.91 71.11 74.43
03/20/2025 73.29 74.58 72.75 74.04
03/21/2025 72.79 75.45 71.56 74.87
03/24/2025 76.65 80.34 76.65 80.22
03/25/2025 81 82.54 78.79 78.9
03/26/2025 79.09 80.05 76.97 77.87
03/27/2025 77.2 77.41 73.25 73.53
03/28/2025 73.43 73.57 69.64 70.23
03/31/2025 66.97 69.72 64.11 69.05
04/01/2025 67.45 68.33 64.69 68.2
04/02/2025 66.16 71.43 66.16 71.37
04/03/2025 65.43 65.64 60.03 60.23
04/04/2025 55.89 58.87 52 57.67
04/07/2025 54.91 63 53.36 58.77
04/08/2025 61.83 62.28 55.18 56.15
04/09/2025 56.24 72.47 56 70.83
04/10/2025 67.13 67.71 61.02 62.75
04/11/2025 62.77 65.86 61.52 65.6
04/14/2025 67.47 67.54 64.28 65.69
04/15/2025 65.65 68.25 65.65 67
04/16/2025 69.64 70.74 65.33 66.99
04/17/2025 66.95 68.28 64.75 66.3
04/21/2025 65.09 65.6 63.23 65.3
04/22/2025 66.47 67.32 65.26 66.97
04/23/2025 71.47 73.44 67.88 68.03
04/24/2025 66.66 69.48 65.85 69.05
04/25/2025 68.32 69.53 67.54 68.2
04/28/2025 68.68 70.57 68.28 68.84
04/29/2025 68.46 69.9 67.82 68.93
04/30/2025 66.44 69.15 65.66 68.82
05/01/2025 69.85 70.53 68.88 69.16
05/02/2025 71.24 75.31 71.24 74.07
05/05/2025 73.48 77.59 73.42 74.86
05/06/2025 72.9 75.06 72.82 73.52
05/07/2025 74.24 76.54 74.1 75.35
05/08/2025 76.97 80.67 75.84 79.41
05/09/2025 80.08 80.67 76.48 77.27
05/12/2025 82.83 84.85 78.29 78.62
05/13/2025 79.25 83.47 78.25 82.6
05/14/2025 82.64 84.18 78.95 78.99
05/15/2025 78.94 79.09 76.14 76.54
05/16/2025 76.75 78.6 75.66 77.93
05/19/2025 77.91 79.64 76.7 78.62
05/20/2025 78.43 78.72 75.54 76.33
05/21/2025 75.05 75.1 72.9 73.33
05/22/2025 73.11 76.44 72.97 76
05/23/2025 73.83 75.42 73.77 74.65
05/27/2025 76.02 79.49 75.9 78.18
05/28/2025 77.87 78.41 77.04 77.5
05/29/2025 79.04 80.76 77.01 78.57
05/30/2025 77.61 80.06 77.11 79.44
06/02/2025 78.93 81.4 77.49 81.23
06/03/2025 81.3 81.92 80.38 81.08
06/04/2025 81.07 82.49 80.31 81.62
06/05/2025 81.17 82.58 79.58 80.35
06/06/2025 82.15 84.35 81.7 84.23
06/09/2025 85.13 85.8 83.43 83.47
06/10/2025 83.26 84.19 82.13 83.2
06/11/2025 83.5 83.87 77.72 78.63
06/12/2025 77.16 77.74 75.63 77.43
06/13/2025 73.18 76.16 72.52 74
06/16/2025 75.46 78.87 74.75 78.52
06/17/2025 77.01 77.25 73.05 73.67
06/18/2025 73.45 76.05 73.35 74.3
06/20/2025 74.39 75.21 73.71 74.27
06/23/2025 73.5 77.34 71.55 76.97
06/24/2025 79.7 80.78 77.94 79.02
06/25/2025 79.4 79.4 76.17 76.73
06/26/2025 77.35 78.47 76.92 77.55
06/27/2025 77.87 79.75 77.36 79.18
06/30/2025 79.72 80.07 79.01 79.63
07/01/2025 79.29 80.94 78.82 80.05
07/02/2025 80.26 81.25 78.33 81.01
07/03/2025 81.72 83.64 81.5 82.36
07/07/2025 81.88 83.91 80.08 81.11
07/08/2025 82 83.49 80.96 81.21
07/09/2025 82.43 83.14 79.86 80.18
07/10/2025 87.33 93.72 84.89 91.67
07/11/2025 90.99 90.99 87.16 87.69
07/14/2025 87.75 89.05 86.52 88.94
07/15/2025 89.13 89.65 86.37 86.38
07/16/2025 87.77 88.67 85.81 88.47
07/17/2025 91.89 94.57 89.05 91.22
07/18/2025 91.61 92.78 89.73 92.25
07/21/2025 92.55 92.93 91.07 92.35
07/22/2025 92.25 92.25 89.36 90.78
07/23/2025 91.25 91.88 90.3 90.43
07/24/2025 88.84 92.85 87.95 89.73
07/25/2025 89.5 91.59 89.1 91.11
07/28/2025 91.36 93.08 90.6 92.43
07/29/2025 92.81 93.44 90.28 90.65
07/30/2025 90.92 91.38 89.1 90.24
07/31/2025 90.51 90.93 88.02 88.31
08/01/2025 85.43 85.7 82.42 84.57
08/04/2025 85.31 87.14 84.93 87.01
08/05/2025 87.45 87.85 85.88 87.66
08/06/2025 87.75 89.3 87.51 88.87
08/07/2025 89.16 89.2 86.98 87.98
08/08/2025 88.19 90.43 87.07 89.29
08/11/2025 89.49 91.1 89.15 89.33
08/12/2025 91.99 98.85 91.84 98.47
08/13/2025 98.67 100.06 97.17 99.79
08/14/2025 98.02 99.33 97.52 99.14
08/15/2025 99.77 101.47 99.34 100.93
08/18/2025 100.25 102.76 99.67 102.37
08/19/2025 102.43 103.55 101.4 102.19
08/20/2025 100.5 101.72 98.23 99.84
08/21/2025 99.35 99.43 96.65 97.19
08/22/2025 97.61 103.29 97.52 102.98
08/25/2025 102 103.11 101.66 102.34
08/26/2025 102.5 104.36 102.28 104.13
08/27/2025 104 105.3 103.16 104.21
08/28/2025 104.93 106.28 103.37 105.08
08/29/2025 105 105.85 104.05 105
09/02/2025 102.99 104.77 101.75 104.68
09/03/2025 105.1 109.69 104.93 106.16
09/04/2025 106.1 109.3 105.41 106.05
09/05/2025 106.44 107.61 105.29 106.59
09/08/2025 107.48 109.44 106.21 107.77
09/09/2025 107.42 107.91 103.97 105.65
09/10/2025 105.98 108.14 105.31 107.51
09/11/2025 108.94 110.66 105.06 109.36
09/12/2025 108.95 109.57 106.5 106.58
09/15/2025 106.65 106.82 103.31 104.55
09/16/2025 104.5 105.24 102.1 104.2
09/17/2025 104.58 108.15 104.19 105.51
09/18/2025 106.48 107.2 105.02 105.38
09/19/2025 105.72 106.7 103.85 106.31
09/22/2025 105.88 105.96 101.25 104.18
09/23/2025 104.24 106.5 103.99 104.13
09/24/2025 104.71 104.71 100.92 101.39
09/25/2025 99.85 100.77 98.57 99.15
09/26/2025 100.34 101.05 97.77 97.91
09/29/2025 99.89 100.22 96.35 98.64
09/30/2025 98.64 99.19 94.81 96.5
10/01/2025 95.99 96.51 93.06 93.15
10/02/2025 93.64 95.4 92.9 94.83
10/03/2025 95.4 95.97 94.17 95.33
10/06/2025 96 97.29 94.55 97.07
10/07/2025 97.4 97.73 95.2 96.65
10/08/2025 96.97 98.74 95.94 98.09
10/09/2025 103.61 106.2 99.52 101.34
10/10/2025 101.72 103.87 96.39 96.67
10/13/2025 98.31 100.9 97.77 99.25
10/14/2025 97.5 103.85 97.2 103.15
10/15/2025 103.94 104.53 102.73 104.05
10/16/2025 102.94 106.45 94.05 98.19
10/17/2025 98.38 100.09 97.6 99.14
10/20/2025 99.32 103.05 98.24 101.29
10/21/2025 100.88 101.67 99.42 100.11
10/22/2025 100.1 100.91 96.16 96.27
10/23/2025 96.75 97.1 93.33 95.68
10/24/2025 97.09 99.91 96.69 99.31
10/27/2025 100.5 100.7 98.25 98.8
10/28/2025 98.7 98.7 94.5 94.94
10/29/2025 95.21 97.57 94.5 95.93
10/30/2025 94.93 95.76 92.34 93.38
10/31/2025 93.49 94.8 92.91 94.04
11/03/2025 94 96.96 93.13 96.11
11/04/2025 94.24 94.66 90.57 90.77
11/05/2025 92.28 98.05 91.49 96.65
11/06/2025 95.35 96.63 93.96 95.72
11/07/2025 93.31 100.29 92.5 97.43
11/10/2025 99.2 100.62 95.41 96.14
11/11/2025 95.82 97 93.56 94.95
11/12/2025 95.56 100.24 95.41 99.97
11/13/2025 98.9 101.34 96.61 97.17
11/14/2025 95 96.34 94.24 95.03
11/17/2025 94.69 94.89 88.55 89.95
11/18/2025 89 92.85 88.96 91.92
11/19/2025 93.02 93.64 90.87 91.33
11/20/2025 93.25 94.45 89.82 90.05
11/21/2025 90.84 95.37 89.95 92.2
11/24/2025 93.23 95.97 92.84 95.62
11/25/2025 96.19 99.88 95.94 98.91
11/26/2025 99.64 103.2 98.96 101.59
11/28/2025 101.81 103.19 101.6 101.96
12/01/2025 100.29 103.22 100.02 101.12
12/02/2025 101.5 105.46 100.84 104.38
12/03/2025 104.88 109.66 104.68 108.48
12/04/2025 108.72 109.12 104.44 104.73
12/05/2025 104.35 105.63 103.04 104.95
12/08/2025 105.33 105.37 103.66 104.5
12/09/2025 104.26 107.43 103.68 105.7
12/10/2025 105.87 108.19 104.95 107.74
12/11/2025 107.85 109.2 106.52 108.39
12/12/2025 108.69 109.62 106.63 106.84
12/15/2025 106.92 108.64 106.28 107.7
12/16/2025 108 112.87 107.72 112.48
12/17/2025 113 114.83 109.85 110.27
12/18/2025 112.15 114.32 111.58 112.85
12/19/2025 113.03 114.18 112.03 113.99
12/22/2025 114.3 116.32 114.06 116.02
12/23/2025 115.11 115.95 112.65 113.53
12/24/2025 113.32 115.15 112.75 114.81
12/26/2025 114.63 114.85 113.59 114.04
12/29/2025 113.27 113.99 110.69 111.45
12/30/2025 111.59 112.41 111 111.52
12/31/2025 111.42 112.13 110.82 111.82