UAL: United Airlines Holdings, Inc. Historical Data

2023 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 46.232

CLOSE 46.2423

Low

LOW 33.68

High

HIGH 58.23

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	38.22	38.25	36.815	37.21
01/04/2023	37.62	39.845	37.56	39.72
01/05/2023	39.6	41.27	39.4304	41.24
01/06/2023	41.41	42.28	41.051	42.24
01/09/2023	42.57	44.185	42.26	43.35
01/10/2023	43.04	45.76	43.04	45.75
01/11/2023	45.49	47.775	45.41	47.71
01/12/2023	48.61	51.32	48.56	51.3
01/13/2023	49.69	51.71	49.66	51.65
01/17/2023	51.1	51.59	49.94	51.2
01/18/2023	53.1	53.26	48.52	48.86
01/19/2023	48.29	48.58	46.88	48.37
01/20/2023	48.67	49.68	48.42	49.46
01/23/2023	49.47	49.8652	48.8	49.28
01/24/2023	49.02	50.285	48.87	49.3
01/25/2023	49.09	50.86	49.04	50.28
01/26/2023	50.4	50.69	48.8	49.45
01/27/2023	49.34	49.6	48.63	48.73
01/30/2023	48.3	49.435	48.09	48.21
01/31/2023	48.395	49.24	47.98	48.96
02/01/2023	48.84	50.26	48.2768	50.22
02/02/2023	50.47	52.34	50.34	52.31
02/03/2023	51.85	52.125	50.96	51.12
02/06/2023	50.36	51.13	50.17	50.92
02/07/2023	50.87	51.0928	49.54	50.75
02/08/2023	50.98	51.3	49.38	50.77
02/09/2023	50.98	51.29	49.61	49.82
02/10/2023	49.12	49.35	48.4001	48.86
02/13/2023	48.87	49.4	48.625	49.19
02/14/2023	49.045	50.2969	48.85	50.06
02/15/2023	49.33	50.1657	49.15	49.91
02/16/2023	49.51	49.72	48.78	48.99
02/17/2023	48.98	49.795	48.3531	49.63
02/21/2023	49.09	49.39	47.81	48.2
02/22/2023	48.07	48.93	47.7708	48.78
02/23/2023	49.48	51.4499	49.35	50.58
02/24/2023	49.5	50.25	49.07	50.21
02/27/2023	50.67	51.52	50.54	50.7
02/28/2023	50.6	52.33	50.58	51.96
03/01/2023	51.67	52.54	51.52	52.39
03/02/2023	51.9	52.6084	51.4799	52.56
03/03/2023	53.2	53.86	52.67	53.06
03/06/2023	53.23	53.5614	52.29	52.44
03/07/2023	53.18	55.0401	52.87	54.01
03/08/2023	54.23	54.47	53.565	54.26
03/09/2023	53.76	54.6	51.85	52.12
03/10/2023	53.3	53.5183	50.2	50.97
03/13/2023	49.51	49.8	48.15	48.83
03/14/2023	47.46	47.76	45.36	46.21
03/15/2023	44.66	45.0545	42.34	43.14
03/16/2023	42.65	43.795	42.17	43.59
03/17/2023	43.37	43.87	42.4026	43.04
03/20/2023	43.25	43.68	42.8	43.09
03/21/2023	44.02	44.96	44.02	44.26
03/22/2023	44.14	44.32	42.78	42.82
03/23/2023	43.07	43.5	41.19	41.66
03/24/2023	41.06	41.5	40.43	41.36
03/27/2023	41.95	42.29	41.15	41.94
03/28/2023	41.76	42.565	41.58	42.41
03/29/2023	42.97	43.65	42.67	43.47
03/30/2023	44.01	45.0584	43.59	43.71
03/31/2023	44.12	44.32	43.725	44.25
04/03/2023	43.68	43.76	42.71	43.35
04/04/2023	43.84	43.9014	42.18	42.54
04/05/2023	42.32	42.6	41.225	42.03
04/06/2023	42.29	42.83	41.85	42.66
04/10/2023	42.6	43.21	42.285	43.13
04/11/2023	43.36	44.44	42.965	44.32
04/12/2023	43.98	43.99	41.0499	41.44
04/13/2023	42.25	42.25	41.05	41.97
04/14/2023	42.18	42.39	41.335	41.67
04/17/2023	41.83	42.45	41.58	42.38
04/18/2023	42.75	43.27	42.155	43.04
04/19/2023	43.605	46.3	43.38	46.27
04/20/2023	45.85	46.27	44.515	44.89
04/21/2023	45.065	45.065	44.05	44.45
04/24/2023	44.62	44.88	43.265	43.93
04/25/2023	43.6	43.6627	42.41	42.49
04/26/2023	42.75	42.9515	41.7462	42.095
04/27/2023	42.61	43	41.24	42.83
04/28/2023	42.66	43.9	42.4	43.8
05/01/2023	43.66	44.8399	43.28	44.41
05/02/2023	44.01	44.6	43.07	44.53
05/03/2023	44.68	45.27	43.99	44.48
05/04/2023	44.35	44.65	42.595	42.92
05/05/2023	43.5	45.04	43.21	44.81
05/08/2023	45.31	46.24	45.23	45.86
05/09/2023	45.72	46.54	45.2201	46.36
05/10/2023	46.95	47.0445	44.24	45.52
05/11/2023	45.14	45.34	44.6	45.08
05/12/2023	45.415	45.63	44.425	45.08
05/15/2023	45.21	45.49	44.76	45.2
05/16/2023	44.97	46.17	44.57	45.35
05/17/2023	45.93	48.375	45.93	47.75
05/18/2023	47.73	48.25	47.46	48.13
05/19/2023	48.07	48.21	46.9001	47.54
05/22/2023	47.74	48.105	46.62	47.41
05/23/2023	47.4	49.05	47.2	47.87
05/24/2023	47.4	47.43	45.97	46.66
05/25/2023	47.21	47.85	46.67	47.48
05/26/2023	47.51	48.18	46.93	47.26
05/30/2023	47.75	48.64	47.5	48.01
05/31/2023	48.75	48.9027	46.97	47.465
06/01/2023	47.35	48.29	47.05	47.41
06/02/2023	48.03	48.94	47.73	48.5
06/05/2023	48.45	48.555	47.635	48.26
06/06/2023	47.99	49.121	47.81	48.79
06/07/2023	49.07	49.74	48.88	49.39
06/08/2023	49.27	50.44	49.26	49.87
06/09/2023	49.99	50.9	49.85	50.42
06/12/2023	50.91	52.01	50.7	51.31
06/13/2023	51.87	53.37	51.67	53.19
06/14/2023	53.26	53.83	52.72	53.35
06/15/2023	52.84	53.68	52.78	53.58
06/16/2023	53.5	54.055	52.985	53.5
06/20/2023	52.8	53.0591	52.155	52.7
06/21/2023	52.43	53.135	52.11	52.85
06/22/2023	52.62	53.27	52.48	53.05
06/23/2023	51.96	52.74	51.82	52.65
06/26/2023	52.7	53.75	52.5	53.32
06/27/2023	53.97	56.44	53.87	56.03
06/28/2023	56.22	56.97	55.805	56.3
06/29/2023	56.42	56.76	53.61	53.72
06/30/2023	54.39	54.96	53.9	54.87
07/03/2023	54.49	55.3	54.39	55.06
07/05/2023	54.57	56.23	54.25	55.63
07/06/2023	54.87	55.3099	54.15	54.42
07/07/2023	54.55	55.74	54.48	55.39
07/10/2023	55.34	56.49	55.16	56.33
07/11/2023	56.2	56.36	55.265	56.18
07/12/2023	56.2	56.64	55	55.4
07/13/2023	56.9	57.45	55.11	55.23
07/14/2023	55.39	55.4	52.96	53.34
07/17/2023	53.3	54.18	53.16	53.33
07/18/2023	53.17	55.01	53.12	54.79
07/19/2023	54.58	55.12	54.03	54.8
07/20/2023	55.83	57.56	54.6501	56.57
07/21/2023	57.24	58.23	56.4	57.61
07/24/2023	57.07	57.27	55.69	56.06
07/25/2023	55.13	55.16	53.32	54.22
07/26/2023	54.3	54.89	53.59	54.57
07/27/2023	53.94	54.28	52.82	53.26
07/28/2023	53.87	54.69	53.71	54.17
07/31/2023	54.24	54.44	53.98	54.31
08/01/2023	53.55	53.62	52.26	53.26
08/02/2023	52.5	52.935	52.21	52.67
08/03/2023	52.05	52.4807	51.56	52.16
08/04/2023	52.45	52.59	51.82	52.37
08/07/2023	52.98	53.8	52.43	53.68
08/08/2023	53.02	54.91	52.95	54.86
08/09/2023	54.77	54.91	52.94	53.13
08/10/2023	53.47	53.78	52.49	52.95
08/11/2023	52.59	52.685	51.82	52.26
08/14/2023	52.085	52.54	51.72	52.31
08/15/2023	51.8	51.93	51.22	51.34
08/16/2023	51.36	52.065	50.61	50.72
08/17/2023	50.63	50.7097	49.5	49.53
08/18/2023	48.79	49.41	48.55	49.1
08/21/2023	49.405	49.73	48.93	49.63
08/22/2023	49.84	50.1356	49	49.43
08/23/2023	49.29	50.63	48.66	50.39
08/24/2023	50.04	50.4	48.94	49.4
08/25/2023	49.47	49.54	48.515	48.94
08/28/2023	49.06	49.84	48.909	49.19
08/29/2023	49.305	50.66	49.08	50.28
08/30/2023	50.18	50.577	49.93	50.1
08/31/2023	50.52	50.54	49.4801	49.81
09/01/2023	50.13	50.16	49.12	49.72
09/05/2023	48.98	49.33	47.38	48.47
09/06/2023	47.9	49.705	47.9	48.34
09/07/2023	48.15	48.25	47.49	47.68
09/08/2023	47.6	47.98	47.05	47.44
09/11/2023	47.6	47.96	46.99	47.69
09/12/2023	47.91	48.195	47.33	47.6
09/13/2023	46.12	46.77	45.39	45.79
09/14/2023	46.29	46.3659	45.31	45.42
09/15/2023	45.31	46.45	45.19	45.7
09/18/2023	45.35	45.42	44.49	44.63
09/19/2023	44.45	45.3	44.39	45.24
09/20/2023	45.5	45.75	44.315	44.36
09/21/2023	44.01	44.5	43.57	43.69
09/22/2023	43.39	43.7143	42.9	43.07
09/25/2023	42.75	43.075	42.1413	42.93
09/26/2023	42.7	43.38	42.51	42.65
09/27/2023	42.8	42.87	41.62	42.03
09/28/2023	42	43.075	41.74	42.31
09/29/2023	42.57	42.985	41.845	42.3
10/02/2023	42.32	42.6	41.44	41.62
10/03/2023	41.48	41.55	40.35	40.53
10/04/2023	40.9	41.71	40.4	41.41
10/05/2023	41.88	42.13	41.125	41.32
10/06/2023	41.27	42.48	40.96	41.82
10/09/2023	40.73	40.78	39.04	39.78
10/10/2023	40.4	41.3536	40.29	40.39
10/11/2023	40.4	41.14	40.27	41
10/12/2023	41.67	41.67	39.52	39.82
10/13/2023	39.47	39.833	38.55	38.72
10/16/2023	39.12	39.835	38.75	39.53
10/17/2023	39.45	40.44	39.38	40.12
10/18/2023	38.08	38.63	36.14	36.24
10/19/2023	36.09	37.1625	35.9101	36.03
10/20/2023	35.77	35.9776	35.07	35.09
10/23/2023	35	35.93	34.685	35.38
10/24/2023	35.56	35.64	35.025	35.14
10/25/2023	35	35.345	34.81	34.85
10/26/2023	34.84	35.54	34.64	34.92
10/27/2023	35.06	35.13	33.68	33.9
10/30/2023	34.27	35.07	34.135	34.8
10/31/2023	34.58	35.03	34.24	35.01
11/01/2023	35.01	35.36	34.49	34.81
11/02/2023	35.56	35.855	35.24	35.82
11/03/2023	36.46	37.84	36.29	37.51
11/06/2023	37.88	37.98	36.25	36.76
11/07/2023	37.02	37.125	36.23	37.03
11/08/2023	37.39	38.5	37.3436	38.04
11/09/2023	38.76	38.88	37.06	37.32
11/10/2023	37.25	38.15	37.225	37.99
11/13/2023	37.78	38.305	37.5	38.11
11/14/2023	39.2	39.5914	38.8623	39.38
11/15/2023	39.71	41.05	39.62	39.94
11/16/2023	39.85	40.32	39.13	39.28
11/17/2023	39.7	39.82	39.33	39.76
11/20/2023	39.53	40.14	39.37	40.02
11/21/2023	39.69	39.75	39.18	39.44
11/22/2023	40.48	41.375	39.61	39.8
11/24/2023	40.07	40.28	39.51	39.71
11/27/2023	39.52	39.6	38.883	39.21
11/28/2023	39.3	39.41	38.32	38.96
11/29/2023	39.28	40.22	39.19	39.25
11/30/2023	39.59	39.67	38.68	39.4
12/01/2023	39.48	40.365	39.175	40.24
12/04/2023	40.16	40.8	39.66	40.52
12/05/2023	40.11	40.26	39.11	39.59
12/06/2023	40.24	41.84	40.23	40.93
12/07/2023	41.4	42.06	41.15	41.26
12/08/2023	41.3	41.58	40.7	40.97
12/11/2023	40.9	41.22	40.44	40.56
12/12/2023	40.67	41.28	40.49	41.1
12/13/2023	40.84	41.72	39.81	41.58
12/14/2023	42.22	43.79	42.14	43.59
12/15/2023	43.51	43.87	43.22	43.58
12/18/2023	43.19	43.36	42.15	42.33
12/19/2023	42.6	42.94	42.22	42.42
12/20/2023	42	42.73	41.13	41.18
12/21/2023	41.8	42.63	41.8	42.58
12/22/2023	42.58	42.98	42.26	42.55
12/26/2023	42.46	42.55	41.97	42.08
12/27/2023	42.12	42.22	41.53	41.73
12/28/2023	41.56	42.03	41.48	41.97
12/29/2023	41.84	41.9	41.18	41.26

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2023 Historical Chart

Average

Low

High