UAL: United Airlines Holdings, Inc. Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 42.9191

CLOSE 42.6544

Low

LOW 17.8

High

HIGH 90.57

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	89.57	90.57	89.105	89.74
01/03/2020	86.8	88.16	86.26	87.9
01/06/2020	86.72	88.07	86.65	87.7
01/07/2020	87.41	88.16	86.74	86.77
01/08/2020	86.9	88.45	86.3	87.3
01/09/2020	87.72	88.72	87.5	87.95
01/10/2020	88.04	88.26	86.97	87.31
01/13/2020	87.31	87.67	86.7	86.89
01/14/2020	88.17	89.64	87.71	87.85
01/15/2020	87.61	88.8	87.25	88.29
01/16/2020	88.79	89.715	88.78	89.54
01/17/2020	89.8	90.1	88.96	89.7
01/21/2020	87.88	88	84.57	85.79
01/22/2020	86.75	87.565	83.15	83.34
01/23/2020	83	85.17	81.06	84.88
01/24/2020	84.31	84.73	80.28	81.9
01/27/2020	78	78.46	76.55	77.63
01/28/2020	78.25	78.475	77	77.05
01/29/2020	77.4	77.4899	75.01	75.21
01/30/2020	74.66	77.98	74.44	77.75
01/31/2020	77.17	77.29	74.52	74.8
02/03/2020	75.49	77.1199	74.88	74.91
02/04/2020	76.64	79.53	76.5	78.89
02/05/2020	80.76	82.36	80.05	81.85
02/06/2020	82.4	82.7211	79.79	80.5
02/07/2020	80	80.24	78.65	79.48
02/10/2020	78.95	79.61	77.78	79.47
02/11/2020	80.02	81.45	79.945	80.53
02/12/2020	81.08	82.6	81	82.2
02/13/2020	81	81.74	80.37	80.99
02/14/2020	81.02	81.44	79.4	79.55
02/18/2020	79	80.625	78.65	80.24
02/19/2020	80.94	80.94	79.19	79.42
02/20/2020	79.3	81.67	79.3	79.91
02/21/2020	79.4	79.4	77.32	78.01
02/24/2020	75.08	76.02	73.65	75.47
02/25/2020	75.76	76.18	70.32	70.57
02/26/2020	71.75	71.91	65.89	66.53
02/27/2020	62.9	69.02	61.2	64.94
02/28/2020	62.85	64.8799	60.825	61.59
03/02/2020	61.13	61.27	57.0425	61.26
03/03/2020	63.14	63.53	57.96	58.29
03/04/2020	59.51	59.74	56.315	59.47
03/05/2020	57.11	57.16	50.93	51.59
03/06/2020	48.61	56	48.2601	52.1
03/09/2020	49.585	50.99	45.915	46.78
03/10/2020	51	54.33	46.62	52.56
03/11/2020	50.53	51.23	48.05	49.34
03/12/2020	42.77	44.31	37.01	37.08
03/13/2020	41.33	42.49	34	41.64
03/16/2020	34.34	39.37	30.38	35.47
03/17/2020	36.49	38.14	30.05	30.67
03/18/2020	28.81	28.97	17.8	21.38
03/19/2020	21.34	23.99	18.09	21.28
03/20/2020	23.37	30.74	22.2	24.5
03/23/2020	25.97	26.6	23.37	26.25
03/24/2020	31.99	34.15	30.01	33
03/25/2020	38	39.47	33.29	36.6
03/26/2020	38.38	39.78	34.53	35.55
03/27/2020	35.02	35.2	32.03	32.84
03/30/2020	30.69	31.8	28	30.16
03/31/2020	31.31	33.605	30.5831	31.55
04/01/2020	29.51	29.69	25.3601	25.65
04/02/2020	25.24	26.09	23	23.42
04/03/2020	24.2165	24.9395	21.56	22.885
04/06/2020	23.9	24.8	21.8	24.02
04/07/2020	28.2	28.69	23.7241	24.48
04/08/2020	25.65	27.54	24.51	27.51
04/09/2020	29.92	34.04	29.57	31.5
04/13/2020	32.63	32.7	27.59	28.91
04/14/2020	30.52	32.21	30.38	30.9
04/15/2020	31.97	32.6	29.88	31.86
04/16/2020	30.348	30.49	27.92	28.21
04/17/2020	29.9	30.11	28.86	29.08
04/20/2020	27.9265	28.67	26.69	27.79
04/21/2020	27.01	28.36	26.76	27.88
04/22/2020	27.3	27.66	25.01	25.88
04/23/2020	26	26.56	25.66	25.72
04/24/2020	25.92	26.15	24.67	25.56
04/27/2020	25.985	26.34	24.87	25
04/28/2020	25.86	28.43	25.5	27.84
04/29/2020	29.58	31.84	29.49	31.21
04/30/2020	29.66	31.07	28.32	29.58
05/01/2020	28.1	29.25	26.13	26.62
05/04/2020	23.91	25.56	22.76	25.26
05/05/2020	26.04	26.35	23.98	24.12
05/06/2020	23.96	24.35	22.385	22.91
05/07/2020	22.96	24.45	22.4498	22.75
05/08/2020	23.58	25.44	23.32	25.42
05/11/2020	24.5	24.64	23.46	23.97
05/12/2020	23.95	24.4627	22.74	22.76
05/13/2020	22.51	22.64	20.33	20.71
05/14/2020	19.72	20.43	18.18	20.3
05/15/2020	19.67	20.9599	19.28	19.92
05/18/2020	21.79	24.26	21.46	24.13
05/19/2020	25.62	25.67	23.33	23.68
05/20/2020	24.38	25.39	24.3	24.91
05/21/2020	25.09	26.58	25	25.84
05/22/2020	26.38	26.58	24.67	25.4
05/26/2020	27.48	29.88	27.45	29.54
05/27/2020	32.25	32.75	28.535	30.69
05/28/2020	30	30	28.53	28.89
05/29/2020	27.11	28.88	26.65	28.04
06/01/2020	28.19	30.29	27.9534	29.46
06/02/2020	30.12	30.92	29.31	29.91
06/03/2020	30.75	33.9	30.39	33.65
06/04/2020	35.77	39.85	34.14	39.1
06/05/2020	48.95	48.95	41.26	42.405
06/08/2020	45.86	48.85	44.57	48.69
06/09/2020	45	46.1	41.5	44.64
06/10/2020	42.04	42.6	38.3	39.72
06/11/2020	33.255	36.38	32.22	33.32
06/12/2020	37.51	39.68	36.15	39.66
06/15/2020	36.04	39.87	35.51	39
06/16/2020	42.51	42.75	39.52	40.21
06/17/2020	39.09	39.77	38.22	39.25
06/18/2020	37.65	40.2	37.5	39.34
06/19/2020	39.94	40.26	35.7626	36.84
06/22/2020	35.18	37.1	35	36.54
06/23/2020	36.56	36.88	34.37	36.08
06/24/2020	34.68	35.23	32.62	33.07
06/25/2020	31.35	34.7566	31.03	34.69
06/26/2020	34.5	34.61	32	32.89
06/29/2020	33.2	35.5	31.805	35.27
06/30/2020	34.6	35.36	33.23	34.61
07/01/2020	36.92	38.37	34.03	34.45
07/02/2020	35.88	36.08	33.95	34.14
07/06/2020	34.76	35.41	33.52	35.21
07/07/2020	34.07	34.12	32.38	32.55
07/08/2020	31.62	33.03	31.32	32.53
07/09/2020	32	32.49	29.96	30.17
07/10/2020	29.38	32.9	29.23	32.67
07/13/2020	33.2304	33.37	31.01	31.76
07/14/2020	30.7	32.32	30.42	31.74
07/15/2020	34.13	36.78	33.1602	36.37
07/16/2020	34.6	35.38	33.88	34.49
07/17/2020	34.27	34.98	33.48	33.92
07/20/2020	33.9	34.39	32.18	32.33
07/21/2020	32.64	33.785	32.46	33.07
07/22/2020	32.82	33.26	31.63	31.67
07/23/2020	31.35	35.13	30.95	33.23
07/24/2020	32.877	33.69	32.47	32.88
07/27/2020	32.89	33.66	32.05	32.42
07/28/2020	32.27	34.04	32.27	33.46
07/29/2020	33.61	34.15	32.215	32.57
07/30/2020	32.03	32.28	31.55	31.74
07/31/2020	31.69	31.77	30.69	31.38
08/03/2020	31.33	32.28	30.3185	31.87
08/04/2020	32.0135	33.7	32.01	32.29
08/05/2020	33.31	34.57	32.17	33.73
08/06/2020	34.25	35.03	33.23	34.4
08/07/2020	33.9	34.415	33.45	34.33
08/10/2020	34.65	37.55	34.64	37.54
08/11/2020	39.64	39.86	36.6604	36.83
08/12/2020	37.55	37.74	35.47	36.4
08/13/2020	35.745	37.52	35.52	35.81
08/14/2020	35.35	36.5713	35.2	36.18
08/17/2020	36.21	36.3	34.36	34.4
08/18/2020	34.39	34.88	33.58	33.98
08/19/2020	34.3611	36.56	34.13	34.44
08/20/2020	33.92	34.39	33.2	34.05
08/21/2020	33.8	34.44	32.98	33.04
08/24/2020	33.67	36.3869	33.2	36.32
08/25/2020	36.44	36.9399	34.48	35.22
08/26/2020	35.26	35.51	34.11	34.25
08/27/2020	35.5	37.99	35.18	36.22
08/28/2020	37.1396	37.44	35.89	37.34
08/31/2020	37.25	37.44	35.73	36
09/01/2020	35.25	37.24	34.95	36.01
09/02/2020	36.1	37.1	35.21	36.89
09/03/2020	37.13	39.77	36.14	37.4
09/04/2020	38.15	38.7415	36.46	38.21
09/08/2020	37.3	38.48	36.48	37.28
09/09/2020	36.9	37.0803	35.59	36.03
09/10/2020	36.35	37.33	36.18	36.45
09/11/2020	36.63	36.8	35.48	36.07
09/14/2020	36.3	36.88	35.84	36.74
09/15/2020	36.84	37.88	36.38	36.8
09/16/2020	36.9	38.9	36.3601	38.3
09/17/2020	37.69	39.28	37.14	38.355
09/18/2020	38.16	38.34	36.68	36.97
09/21/2020	35.4	35.47	33.18	33.79
09/22/2020	34.15	34.65	33.56	34.07
09/23/2020	34.28	35.05	33.05	33.08
09/24/2020	32.785	33.4	31.22	32.74
09/25/2020	32.56	34.27	32.49	34.2
09/28/2020	35.32	36.9	34.6622	35.94
09/29/2020	35.55	35.61	34.24	34.51
09/30/2020	34.95	36.22	34.54	34.75
10/01/2020	35.23	35.49	34.5665	35.18
10/02/2020	33.36	36.77	33.27	36.01
10/05/2020	36.43	36.5798	35.4201	36.2
10/06/2020	36.73	37.09	34.84	34.88
10/07/2020	36.51	37.22	35.88	36.38
10/08/2020	37.16	37.69	35.85	37
10/09/2020	37.0535	37.8	36.27	37.12
10/12/2020	36.7	36.99	36.26	36.38
10/13/2020	35.67	35.95	35.215	35.26
10/14/2020	35.26	36.33	35.17	35.61
10/15/2020	35.18	35.38	33.639	34.25
10/16/2020	34.305	34.58	33.815	34.16
10/19/2020	34.45	36.55	34.44	35.5
10/20/2020	36.16	36.59	35.2	36.06
10/21/2020	35.91	36.14	35.21	35.54
10/22/2020	35.9	37.45	35.65	37.24
10/23/2020	37.1	38.1	36.52	38.01
10/26/2020	37.37	37.4	34.67	35.34
10/27/2020	35.11	35.65	34.15	34.17
10/28/2020	33.11	33.66	32.16	32.6
10/29/2020	32.63	33.75	32.43	33.57
10/30/2020	33.15	34.02	32.83	33.86
11/02/2020	34.08	34.1	32.95	33.78
11/03/2020	34.32	34.68	33.76	34.02
11/04/2020	34	34.25	32.96	33.34
11/05/2020	33.6993	35.46	33.57	35.35
11/06/2020	34.9	35.15	34.2	34.68
11/09/2020	41.9	44.06	39.13	41.32
11/10/2020	40.45	41.63	39.48	40.05
11/11/2020	40.07	40.159	38.1901	38.51
11/12/2020	37.45	38.71	36.56	36.85
11/13/2020	37.24	39.1	37.08	38.99
11/16/2020	42.18	42.78	40.0501	41
11/17/2020	40	41.1	39.575	40.6
11/18/2020	41.49	42.89	41.05	41.05
11/19/2020	41	41.44	40.19	40.94
11/20/2020	40.71	40.97	39.67	39.9
11/23/2020	40.175	41.18	40.048	40.93
11/24/2020	42.708	45	42.45	44.96
11/25/2020	44.49	45.91	43.65	45.64
11/27/2020	46.2	46.76	45.14	45.3
11/30/2020	46.465	46.5	44.2	45.05
12/01/2020	45.83	46.5698	45.23	45.32
12/02/2020	45.1	46.73	44.52	46.73
12/03/2020	47.67	50.97	47.66	49.91
12/04/2020	50.49	51.31	48.77	49.24
12/07/2020	49.28	50.3544	48.71	49.2
12/08/2020	49.02	50.4	48.7201	49.04
12/09/2020	49.84	50.0899	46.73	48.02
12/10/2020	46.74	49.71	46.6	49.64
12/11/2020	49.15	49.89	47.64	48.36
12/14/2020	49.604	49.65	46.7	46.72
12/15/2020	47.195	47.56	45.8	47.46
12/16/2020	46.5	46.91	45.55	46
12/17/2020	46.3	46.4	45.46	45.88
12/18/2020	45.75	45.95	44.56	44.74
12/21/2020	43.35	44.42	42.63	44.055
12/22/2020	44.65	44.79	42.43	42.97
12/23/2020	43.1	44.69	43.08	44.11
12/24/2020	44.4	44.4165	43.01	43.26
12/28/2020	44.035	44.625	43.75	43.92
12/29/2020	44.45	44.6489	43.55	43.74
12/30/2020	43.635	44.76	43.46	44.65
12/31/2020	44.41	44.5617	43.11	43.25

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2020 Historical Chart

Average

Low

High