UAL: United Airlines Holdings, Inc. Historical Data

2021 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 49.4807

CLOSE 49.4319

Low

LOW 38.88

High

HIGH 63.6999

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	43.68	43.7	41.43	41.63
01/05/2021	41.58	43.6	41.5	43.4
01/06/2021	43.6	44.28	42.86	43.54
01/07/2021	43.8035	44.8399	43.61	43.62
01/08/2021	43.58	44	43.02	43.29
01/11/2021	42.67	43.2599	42.25	42.7
01/12/2021	42.8098	44.17	42.46	44.08
01/13/2021	44.17	44.64	43.44	44.43
01/14/2021	45.32	46.8	45.32	46.29
01/15/2021	45.85	45.98	43.88	43.89
01/19/2021	44.6	44.9	43.77	44.75
01/20/2021	45.04	45.65	44.41	45.18
01/21/2021	43.8035	43.98	41.715	42.59
01/22/2021	41.95	42.29	41.61	42.14
01/25/2021	41.54	41.73	39.9	40.38
01/26/2021	40.8	41.39	40.56	41.25
01/27/2021	40.74	41.65	40.312	40.91
01/28/2021	42.8265	44.2	41.62	42.55
01/29/2021	42.1107	42.5	39.77	39.99
02/01/2021	40.345	40.41	39.175	39.935
02/02/2021	40.63	40.905	39.94	40.83
02/03/2021	41.02	42.2	40.52	42.04
02/04/2021	42.15	42.61	41.8399	42.41
02/05/2021	42.88	42.94	41.94	42.14
02/08/2021	42.5	44.64	42.24	44.35
02/09/2021	44.06	44.0915	42.82	43.32
02/10/2021	43.86	44.2199	43.36	43.78
02/11/2021	43.64	43.84	42.99	43.44
02/12/2021	43.11	44.471	42.9	43.935
02/16/2021	45.0665	45.81	44.56	45.71
02/17/2021	45.41	46.48	44.72	46.08
02/18/2021	45.1969	45.44	44.3	44.96
02/19/2021	45.5228	48.36	45.44	48.03
02/22/2021	49.26	51.82	48.35	49.7
02/23/2021	50.2	51.1823	46.96	50.61
02/24/2021	51.11	55.87	50.87	54.96
02/25/2021	54.85	55	50.42	51.78
02/26/2021	51.51	53.41	51.2	52.68
03/01/2021	55.44	55.93	52.78	53.31
03/02/2021	53.66	54.05	52.75	53.21
03/03/2021	53.61	55.2	53.28	54.57
03/04/2021	54.64	54.85	49.95	52.05
03/05/2021	52.6453	52.73	46.56	50.52
03/08/2021	51.35	54.3325	51.34	54.06
03/09/2021	53.81	54.155	51.8	53.43
03/10/2021	53.4	54.37	52.85	53.92
03/11/2021	54.3	55.87	53.37	54.06
03/12/2021	54	56.44	53.61	56.29
03/15/2021	58.25	61.69	57.9185	60.94
03/16/2021	61.11	61.2	59.21	59.81
03/17/2021	59.11	62.56	58.86	62.45
03/18/2021	62.17	63.6999	60.58	60.82
03/19/2021	60.9	60.95	58.64	60.77
03/22/2021	59.75	60.2	58.21	58.33
03/23/2021	57.11	58.08	53.85	54.36
03/24/2021	55.66	56.96	53.78	53.83
03/25/2021	52.905	56.29	52.0301	56.05
03/26/2021	57.09	57.37	55.22	56.83
03/29/2021	56.8	57.31	55.41	56.2
03/30/2021	56.78	58.5	56.48	58.21
03/31/2021	58	58.0115	57.06	57.54
04/01/2021	57.6619	58.545	57.28	57.82
04/05/2021	59.34	60.89	58.94	59.29
04/06/2021	59.878	60.42	58.87	59.48
04/07/2021	59.79	61.3399	59.19	59.57
04/08/2021	59.14	59.47	57.75	59.43
04/09/2021	59.02	59.3601	57.785	58.43
04/12/2021	57.57	57.71	55.29	56.16
04/13/2021	54.406	56.86	53.9	56.66
04/14/2021	57.46	58.52	56.54	56.92
04/15/2021	57.79	57.8514	55.57	56.12
04/16/2021	56.47	57.15	55.71	55.87
04/19/2021	55.79	55.965	54.7376	54.99
04/20/2021	53.47	53.7899	49.47	50.3
04/21/2021	49.88	51.89	48.9	51.86
04/22/2021	52.34	53.09	50.875	51.03
04/23/2021	51.21	53.35	50.64	53.11
04/26/2021	54.05	54.47	53.22	53.78
04/27/2021	53.7833	54.12	53.19	53.48
04/28/2021	53.25	54.04	52.97	53.55
04/29/2021	54.1	54.3228	53.1198	53.69
04/30/2021	53.22	54.91	53.13	54.4
05/03/2021	54.668	54.87	53.61	54.46
05/04/2021	54.088	54.47	51.73	52.8
05/05/2021	52.75	53.96	52.44	53.27
05/06/2021	53.43	53.7701	52.1	53.05
05/07/2021	52.93	54.9601	52.69	54.73
05/10/2021	54.948	55.61	54	54.03
05/11/2021	52.04	53.17	51.2	52.7
05/12/2021	52.12	53.081	50.9	51.01
05/13/2021	51.42	52.73	51.07	52.43
05/14/2021	53.4	55.51	53.29	55.28
05/17/2021	55.01	56.73	54.26	56.57
05/18/2021	57.08	57.75	55.95	56.38
05/19/2021	55.08	56.27	54.48	55.79
05/20/2021	56	56	54.213	55.09
05/21/2021	55.45	55.97	55.12	55.3
05/24/2021	56	56.34	54.92	56.14
05/25/2021	57.65	59.29	56.781	56.98
05/26/2021	57.75	58.43	57.23	58.01
05/27/2021	58.59	59.23	57.87	59.13
05/28/2021	58.95	59.1965	57.955	58.35
06/01/2021	59.12	60.41	58.96	59.67
06/02/2021	60.15	60.585	59.61	60.29
06/03/2021	59.6	59.602	57.68	57.73
06/04/2021	58.3	58.4	56.72	56.93
06/07/2021	57.3442	57.97	57.02	57.3
06/08/2021	57.9	58.12	56.83	57.73
06/09/2021	57.9888	58.01	57.17	57.23
06/10/2021	57.596	58.07	55.925	56.26
06/11/2021	56.16	56.83	56.095	56.52
06/14/2021	56.625	57	55.54	55.74
06/15/2021	55.74	56.02	54.92	55.29
06/16/2021	55.18	56.1	54.98	55.6
06/17/2021	55.77	56.41	53.48	54.24
06/18/2021	53.87	55.38	53.54	54.92
06/21/2021	55.24	55.88	54.55	55.69
06/22/2021	55.49	55.57	54.1	55.17
06/23/2021	55.1303	55.49	54.9	55.12
06/24/2021	55.11	55.39	53.96	54.34
06/25/2021	54.52	54.57	53.72	53.88
06/28/2021	53.5	53.51	51.67	52.49
06/29/2021	52.66	53.08	52.03	52.15
06/30/2021	52.265	52.96	51.87	52.29
07/01/2021	52.79	53.76	52.69	53.08
07/02/2021	53.17	53.17	52.09	52.77
07/06/2021	52.68	53.21	51.02	51.44
07/07/2021	51.04	51.87	49.78	50.3
07/08/2021	49.0815	50.52	48.57	49.66
07/09/2021	50.33	51.324	49.9746	51.1
07/12/2021	50.3273	51.02	49.44	50.62
07/13/2021	49.76	50.04	48.38	48.5
07/14/2021	49.0357	49.96	47.8715	48.16
07/15/2021	47.9	48.63	46.96	47.71
07/16/2021	48.45	48.4799	45.83	46.01
07/19/2021	43.7035	44.65	42.56	43.46
07/20/2021	43.55	46.46	43.07	46.32
07/21/2021	47.117	48.9391	46.99	48.1
07/22/2021	47.69	48.6984	46.8	47.95
07/23/2021	48.1364	48.48	47.16	47.53
07/26/2021	47.5	49.525	47.4	49.46
07/27/2021	49.105	49.57	48.085	48.65
07/28/2021	49.08	49.51	48.04	49.14
07/29/2021	49.58	49.6	48.46	48.49
07/30/2021	47.692	48.23	46.49	46.72
08/02/2021	46.85	48.23	45.95	46.07
08/03/2021	46.12	46.57	44.6112	46.54
08/04/2021	45.52	46.645	44.9	45.28
08/05/2021	45.5165	47.665	45.38	47.24
08/06/2021	47.72	48.1299	46.58	47.62
08/09/2021	46.9906	47	45.53	46.45
08/10/2021	46.37	48.24	46.17	47.68
08/11/2021	47.14	48.41	46.46	48.21
08/12/2021	47.91	48.01	46.55	47.24
08/13/2021	47.08	47.38	46.265	46.49
08/16/2021	45.616	46.55	45.16	46.3
08/17/2021	45.435	45.8	44.52	45.29
08/18/2021	45.1158	45.99	44.71	45.04
08/19/2021	44.7683	44.9	43.17	43.93
08/20/2021	43.79	44.32	43.48	44.03
08/23/2021	44.6444	45.625	44.32	45.53
08/24/2021	46.34	47.555	46.28	47.12
08/25/2021	47.3	47.935	46.54	47.59
08/26/2021	47.3	48.02	46.4	47.01
08/27/2021	47.17	48.22	47.03	47.71
08/30/2021	48.01	48.01	45.71	45.91
08/31/2021	45.73	46.825	45.61	46.51
09/01/2021	46.75	46.93	45.95	46.19
09/02/2021	46.28	47.49	45.87	46.76
09/03/2021	46.6	47.355	45.92	46.22
09/07/2021	46.02	46.78	45.68	46.57
09/08/2021	46.7	47.19	45.42	45.53
09/09/2021	45.24	47.7357	45.07	46.58
09/10/2021	46.82	46.82	44.18	44.34
09/13/2021	44.73	45.175	43.57	44.84
09/14/2021	44.63	44.93	43.58	43.87
09/15/2021	43.646	43.91	43.02	43.86
09/16/2021	43.86	45.41	43.85	44.47
09/17/2021	44.78	45.5	44.11	44.54
09/20/2021	44.76	45.335	43.59	45.27
09/21/2021	45.5	46.26	44.28	44.45
09/22/2021	44.85	46.29	44.83	45.68
09/23/2021	46.18	47.83	46.1	47.47
09/24/2021	47.38	48.95	47.38	48.79
09/27/2021	49.51	50.56	48.98	49.08
09/28/2021	49.02	49.67	48.345	48.68
09/29/2021	48.8808	49.41	47.78	48.71
09/30/2021	48.38	48.4	47.18	47.57
10/01/2021	48.9	51.48	48.88	51.34
10/04/2021	51.76	52.43	50.98	51.3
10/05/2021	51.36	51.86	50.37	50.88
10/06/2021	49.85	50.28	49.06	50.22
10/07/2021	50.87	50.9	49.21	49.52
10/08/2021	49.5	49.65	48.65	49.16
10/11/2021	48.75	49.98	48.23	49.18
10/12/2021	49.085	50.14	48.67	49.67
10/13/2021	49.3693	49.41	47.46	47.88
10/14/2021	48.33	48.6532	47.83	47.91
10/15/2021	48.63	49.2899	47.935	48
10/18/2021	47.7	48.13	47.15	47.17
10/19/2021	47.2	47.25	46.075	46.22
10/20/2021	46.9	46.9	45.58	45.95
10/21/2021	46.18	47.18	45.9801	46.72
10/22/2021	46.12	47.375	46.12	46.73
10/25/2021	46.54	47.1799	46.2399	46.65
10/26/2021	47.1	47.63	46.5367	46.79
10/27/2021	47.12	47.43	45.7877	45.82
10/28/2021	45.995	46.26	45.44	46.01
10/29/2021	45.855	46.45	45.48	46.14
11/01/2021	46.18	48.15	45.82	48.05
11/02/2021	47.915	48.08	47.19	47.98
11/03/2021	47.78	49.23	47.1888	49.05
11/04/2021	49.295	49.47	48.38	49.14
11/05/2021	52.39	52.87	50.88	52.71
11/08/2021	53.87	54.52	52.81	53.11
11/09/2021	52.91	53.1	51.66	52.81
11/10/2021	51.9281	52.81	51.53	51.77
11/11/2021	51.57	52.15	51.31	51.34
11/12/2021	51.35	51.405	49.28	49.83
11/15/2021	50.2	50.83	50.07	50.48
11/16/2021	50.2	50.36	48.9201	49.2
11/17/2021	48.68	49.5	48.255	48.74
11/18/2021	48.68	48.85	46.91	47.43
11/19/2021	46.5377	46.5377	45.2201	46.11
11/22/2021	46.68	47.33	45.8	46.48
11/23/2021	46.745	47.584	46.46	46.7
11/24/2021	46.2	47.1279	45.8	46.73
11/26/2021	43.665	43.71	40.11	42.26
11/29/2021	43.18	44.11	41.68	42.54
11/30/2021	41.4535	42.34	40.67	42.26
12/01/2021	43.03	43.57	38.88	39.06
12/02/2021	39.7718	42.04	38.9	41.64
12/03/2021	41.22	41.59	39.7	40.61
12/06/2021	41.605	45.41	41.531	43.99
12/07/2021	44.975	45.46	42.98	43.41
12/08/2021	43.737	46.6	43.59	45.25
12/09/2021	44.8	45.25	43.98	44.44
12/10/2021	44.16	44.29	43.1201	44.05
12/13/2021	42.84	42.99	41.05	41.74
12/14/2021	41.16	42.5941	41.16	41.38
12/15/2021	41.1	41.64	39.74	41.5
12/16/2021	42.33	42.65	39.88	40.05
12/17/2021	40.33	41.62	39.48	40.78
12/20/2021	39.46	41.705	39.11	41.1
12/21/2021	41.62	44.23	41.5805	43.93
12/22/2021	43.95	45.205	43.51	44.57
12/23/2021	45.22	45.48	44.34	44.87
12/27/2021	43.56	44.78	43.08	44.58
12/28/2021	44.32	45.8	44.05	45.27
12/29/2021	44.82	45.17	44.33	44.43
12/30/2021	44.29	45.2	44.07	44.13
12/31/2021	44.135	44.71	43.715	43.78

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2021 Historical Chart

Average

Low

High