UAL: United Airlines Holdings, Inc. Historical Data

2022 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 41.2391

CLOSE 41.2214

Low

LOW 30.54

High

HIGH 53.115

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	44.6657	46.4	44.61	45.49
01/04/2022	46.55	47.02	45.9	46.25
01/05/2022	46.7	47.1	45.54	45.78
01/06/2022	46.46	46.9	45.21	45.77
01/07/2022	46.31	47.77	45.99	47.31
01/10/2022	47.525	47.77	46.18	46.58
01/11/2022	46.41	47.55	46.15	46.9
01/12/2022	46.95	47.51	46.275	46.54
01/13/2022	47.21	49.265	46.78	48.17
01/14/2022	47.24	47.54	46.09	46.74
01/18/2022	45.915	46.9799	45.4473	45.61
01/19/2022	45.52	45.695	44.345	44.4
01/20/2022	44.345	44.84	42.805	42.88
01/21/2022	42.67	43.02	41.27	41.65
01/24/2022	40.15	41.49	38.84	41.39
01/25/2022	40.8	42.11	40.56	41.78
01/26/2022	42.4606	43.06	41.02	41.43
01/27/2022	41.85	42.78	40.71	40.93
01/28/2022	40.65	40.93	38.79	40.91
01/31/2022	40.52	42.91	40.2	42.88
02/01/2022	43.01	44.225	42.72	43.96
02/02/2022	43.95	45.35	43.2	44.12
02/03/2022	43.5855	44.48	43.04	43.08
02/04/2022	42.74	43.1278	41.98	42.82
02/07/2022	43.37	44.99	43.21	44.44
02/08/2022	44.99	46.91	44.57	46.83
02/09/2022	47.27	49.29	47.195	48.93
02/10/2022	48.23	50.16	47.98	49.24
02/11/2022	49.2975	50.25	46.59	46.97
02/14/2022	47.48	48.73	46.6	46.93
02/15/2022	48.6	50.51	48.47	50.48
02/16/2022	50.07	50.935	49.62	50.21
02/17/2022	49.28	49.7232	47.94	48.36
02/18/2022	48.215	48.91	47.23	47.43
02/22/2022	46.6	47.54	45.94	46.32
02/23/2022	46.845	47.0459	43.78	43.85
02/24/2022	40.75	44.2211	40.43	44.06
02/25/2022	45.01	46.49	44.57	45.85
02/28/2022	44.11	44.795	43.24	44.4
03/01/2022	43.638	43.88	41.01	41.85
03/02/2022	42.65	43.35	42.33	42.42
03/03/2022	42.92	43.29	40.105	40.37
03/04/2022	39.26	39.48	36.16	36.71
03/07/2022	36.14	36.5	30.865	31.2
03/08/2022	31.8	34.24	30.54	32.235
03/09/2022	34.435	36.46	34.28	34.9
03/10/2022	33.695	35.76	33.05	35.2
03/11/2022	35.94	36.14	34.67	34.87
03/14/2022	34.87	36.43	34.25	35.02
03/15/2022	37.26	38.78	37	38.24
03/16/2022	39.07	41.23	38.97	41.19
03/17/2022	39.87	41.42	39.45	41.42
03/18/2022	40.97	42.39	40.601	42.35
03/21/2022	41.615	41.71	40.46	40.85
03/22/2022	41.25	42.72	41.17	42.2
03/23/2022	41.76	42.11	41.34	41.53
03/24/2022	41.76	42.86	41.03	42.78
03/25/2022	42.68	43.95	42.62	43.18
03/28/2022	43.65	43.91	42.585	43.86
03/29/2022	45.37	46.28	44.84	45.67
03/30/2022	45.185	46.12	44.94	45.86
03/31/2022	46.13	46.86	45.62	46.36
04/01/2022	46.51	46.8	45.57	45.78
04/04/2022	45.43	46.005	44.33	45.53
04/05/2022	45.69	46.0394	44.08	44.71
04/06/2022	43.255	43.7	41.46	43.07
04/07/2022	42.83	42.86	41.08	42.4
04/08/2022	42.27	42.7709	41.6	41.96
04/11/2022	41.22	43.46	41.21	42.42
04/12/2022	42.57	43.32	41.79	42.73
04/13/2022	44.709	45.38	44.01	45.14
04/14/2022	45.49	46.51	45.035	45.13
04/18/2022	44.18	44.96	43.46	43.97
04/19/2022	44.52	46.14	44.48	45.95
04/20/2022	46.365	46.94	45.75	46.52
04/21/2022	50.44	52.455	50.23	50.85
04/22/2022	52.01	53.115	51.12	51.46
04/25/2022	51.01	51.68	49.734	51.3
04/26/2022	50.74	51.057	48.61	48.86
04/27/2022	48.75	50.51	48.18	50.28
04/28/2022	50.7	51.955	49.93	51.82
04/29/2022	51.385	52.48	50.31	50.5
05/02/2022	50.49	50.83	48.7	50.19
05/03/2022	50.39	51.8	49.65	51.38
05/04/2022	51.01	52.13	50.07	51.9
05/05/2022	50.975	51.73	48.47	48.9
05/06/2022	48.81	48.95	46.5	47.52
05/09/2022	46.56	46.8766	42.92	43.31
05/10/2022	44.2	44.85	43.075	44.12
05/11/2022	43.905	45.98	42.935	43.18
05/12/2022	42.252	42.82	40.11	41.5
05/13/2022	42.345	43.6408	42.19	43.27
05/16/2022	43.17	44.6	42.98	43.54
05/17/2022	45.42	47.1	45.3999	46.97
05/18/2022	46.21	47.155	44.27	44.63
05/19/2022	43.94	45.355	43.87	44.21
05/20/2022	45	45.27	42.26	43.55
05/23/2022	44.14	45.11	43.36	44.76
05/24/2022	43.65	43.99	41	41.57
05/25/2022	41.41	43.235	41.225	43.08
05/26/2022	43.733	46.64	43.64	46.07
05/27/2022	46.42	48.63	46.4	48.41
05/31/2022	46.79	48.5	46.31	47.63
06/01/2022	48.23	48.31	44.58	45.49
06/02/2022	45.44	46.0939	44	45.77
06/03/2022	44.84	44.905	43.415	44.43
06/06/2022	45.02	45.38	44.1333	44.76
06/07/2022	44.5	46.58	44.1686	46.45
06/08/2022	45.42	46.3	44.5	44.6
06/09/2022	44.31	44.56	42.67	42.7
06/10/2022	41.68	43.32	40.77	41.16
06/13/2022	39.84	39.9	36.77	37.02
06/14/2022	37.48	37.76	36.05	36.99
06/15/2022	37.53	38.82	37.1	37.89
06/16/2022	36.43	36.59	34.355	34.78
06/17/2022	34.87	36.56	33.86	36.28
06/21/2022	37.35	37.45	35.78	36.5
06/22/2022	35.85	37.31	35.7	36.72
06/23/2022	36.5	36.7	34.77	35.81
06/24/2022	35.53	38.63	35.53	38.51
06/27/2022	38.815	38.815	37.12	37.2
06/28/2022	38.14	39.88	36.87	36.97
06/29/2022	36.25	36.34	35.19	35.68
06/30/2022	34.46	35.64	33.73	35.42
07/01/2022	35.51	36.5	34.86	36.44
07/05/2022	35.15	37.14	34.44	36.97
07/06/2022	36.56	37.175	35.88	36.66
07/07/2022	36.6	37.1	35.89	36.69
07/08/2022	36.72	37.6	36.33	36.47
07/11/2022	36.21	36.49	35.1818	35.37
07/12/2022	35.53	38.65	35.53	38.23
07/13/2022	36.892	38.17	36.45	37.91
07/14/2022	37.33	39.02	37.04	37.85
07/15/2022	38.38	38.83	37.44	38.78
07/18/2022	39.79	40.56	39.16	39.34
07/19/2022	40.22	41.565	40.2	41.47
07/20/2022	41.5	41.97	40.8501	41.68
07/21/2022	38.82	38.97	37.235	37.44
07/22/2022	37.798	38.25	36.02	36.33
07/25/2022	36.03	36.41	35.19	36.34
07/26/2022	35.76	36.135	35.275	35.34
07/27/2022	36.18	36.735	35.29	36.42
07/28/2022	35.86	36.845	35.4	36.74
07/29/2022	36.49	37.115	36.24	36.75
08/01/2022	36.69	37.945	36.36	37.69
08/02/2022	37.22	38.115	36.76	37.23
08/03/2022	37.67	38.72	37.5001	38.63
08/04/2022	38.62	39.059	37.85	38.63
08/05/2022	38.01	38.79	37.76	37.82
08/08/2022	38.01	39.405	38.01	38.65
08/09/2022	38.21	38.35	37.245	37.8
08/10/2022	38.84	39.55	38.61	38.69
08/11/2022	39.46	39.86	38.49	38.67
08/12/2022	39.1	39.49	38.675	39.34
08/15/2022	39.42	40.315	39.4	39.86
08/16/2022	39.79	40.77	39.44	40.29
08/17/2022	39.56	39.69	38.4297	38.96
08/18/2022	38.96	39.15	38.38	39.06
08/19/2022	38.24	38.6	37.22	37.5
08/22/2022	36.5	36.53	35.63	36.36
08/23/2022	36.57	37.115	36.4	36.91
08/24/2022	36.95	37.695	36.61	37.39
08/25/2022	37.63	38.515	37.5159	38.27
08/26/2022	38.26	38.62	36.56	36.57
08/29/2022	36.01	36.59	35.85	36.02
08/30/2022	36.49	36.71	35.56	35.94
08/31/2022	36.26	36.3233	34.97	35.01
09/01/2022	34.67	35.22	33.74	35.18
09/02/2022	35.68	36.14	34.96	35.31
09/06/2022	35.82	36.73	35.28	36.58
09/07/2022	36.85	38.72	36.75	38.6
09/08/2022	38.1	39.538	37.93	38.88
09/09/2022	39.36	39.61	39.0394	39.26
09/12/2022	39.6	40.26	39.11	39.22
09/13/2022	37.742	38.52	37.62	37.79
09/14/2022	37.56	38.47	36.71	38.43
09/15/2022	38.2	39.67	38.15	38.9
09/16/2022	37.93	37.99	37.005	37.48
09/19/2022	37.19	39.02	37.18	38.7
09/20/2022	38.6	39.385	37.625	38.17
09/21/2022	37.48	37.74	36.085	36.12
09/22/2022	36.2	36.3	34.01	34.45
09/23/2022	33.67	33.92	32.2701	33.07
09/26/2022	32.73	33.205	31.8	31.9
09/27/2022	32.655	33.245	31.91	32.83
09/28/2022	32.6	34.09	32.17	33.92
09/29/2022	33.34	33.45	32.405	32.91
09/30/2022	32.72	33.1399	32.32	32.53
10/03/2022	32.36	33.0979	31.58	32.81
10/04/2022	33.99	35.425	33.95	35.33
10/05/2022	34.59	35.62	34.31	35.42
10/06/2022	35.2	35.68	34.25	34.96
10/07/2022	34.7	34.7	33.43	33.86
10/10/2022	34.16	34.515	33.65	34.2
10/11/2022	35.65	35.8662	32.71	33.93
10/12/2022	33.51	34.5	33.05	34.23
10/13/2022	34.16	35.88	33.08	35.4
10/14/2022	36.51	36.83	35.3313	35.47
10/17/2022	36.5	36.68	35.25	36.1
10/18/2022	37.19	37.4296	36.37	37.25
10/19/2022	39.315	40.35	38.41	39.1
10/20/2022	39.32	40.19	38.95	39.05
10/21/2022	38.95	40.97	38.6	40.44
10/24/2022	40.585	42.0162	40.22	41.88
10/25/2022	41.74	42.74	41.4	42.6
10/26/2022	42.44	43.6	42.3499	42.45
10/27/2022	42.98	43.96	42.93	42.99
10/28/2022	43.27	43.77	42.81	43.72
10/31/2022	43.6499	44.17	43.06	43.08
11/01/2022	43.6	43.87	42.52	42.66
11/02/2022	42.19	42.78	41.07	41.11
11/03/2022	40.57	41.81	40.07	40.95
11/04/2022	41.88	43.04	41.83	42.62
11/07/2022	43.05	43.45	41.865	42.78
11/08/2022	42.7	43.03	41.7225	42.18
11/09/2022	41.58	42.8	41.42	42.37
11/10/2022	43.945	44.51	43.0216	44.33
11/11/2022	44.64	45.41	44.215	44.71
11/14/2022	44.15	44.98	44	44.03
11/15/2022	44.89	45.57	43.41	44.04
11/16/2022	43.5	43.925	43.07	43.29
11/17/2022	42.53	43.3499	42.28	43.25
11/18/2022	43.94	44.81	43.28	43.82
11/21/2022	43.865	44.3	43.22	43.43
11/22/2022	43.56	43.91	42.83	43.43
11/23/2022	43.53	44.02	43.16	43.69
11/25/2022	43.6	44.5908	43.54	44.42
11/28/2022	43.925	43.96	42.99	43.02
11/29/2022	42.98	43.8399	42.965	43.69
11/30/2022	43.66	44.175	43.085	44.17
12/01/2022	44.3	44.6241	43.6323	43.89
12/02/2022	43.3	44.27	43.11	43.89
12/05/2022	44.48	45.86	44.29	45.03
12/06/2022	45.21	45.97	44.92	45.92
12/07/2022	45.69	45.69	43.9042	44.06
12/08/2022	44.38	44.88	42.295	42.8
12/09/2022	42.3	43.11	42.205	43.04
12/12/2022	43	44.34	42.76	44.24
12/13/2022	45.5	45.57	40.92	41.17
12/14/2022	41.67	41.99	39.635	40.1
12/15/2022	39.65	40.07	38.15	38.55
12/16/2022	38.52	39.12	37.84	38.43
12/19/2022	38.67	38.86	37.89	37.98
12/20/2022	37.96	38.62	37.85	38.55
12/21/2022	38.59	39.44	38.59	39
12/22/2022	38.78	38.98	37.17	38.28
12/23/2022	38.36	38.48	37.765	38.39
12/27/2022	38.2	38.99	37.72	38.2
12/28/2022	38.34	38.545	37.22	37.29
12/29/2022	37.38	38.2388	37.32	37.92
12/30/2022	37.59	38.06	37.455	37.7

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2022 Historical Chart

Average

Low

High