Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
United Airlines Holdings, Inc. logo
UAL
United Airlines Holdings, Inc.
20:00:01
118.32 $
0.0000 (%0.00)
Previous Close: 115.83
Day Low₺117.76
Day High₺120.665
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UAL: United Airlines Holdings, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 56.0395
CLOSE 56.1837

Low

LOW 37.02

High

HIGH 105.09
DATEOPENHIGHLOWCLOSE
01/02/202441.1341.6940.5640.72
01/03/202440.0640.5639.439.53
01/04/202439.7140.8939.640.47
01/05/202440.4142.0140.2841.76
01/08/202441.4843.5241.4442.92
01/09/202443.5344.1643.0643.54
01/10/202443.6844.543.4344.26
01/11/202444.0644.5443.4144.51
01/12/202442.5742.6439.7639.78
01/16/202439.2939.3838.138.93
01/17/202438.4638.8337.6837.88
01/18/202438.0539.8337.8839.77
01/19/202439.7239.7538.5638.82
01/22/202439.2639.4938.2338.45
01/23/202441.0242.3239.7740.49
01/24/202441.0641.3540.4840.84
01/25/202442.0943.141.7842.96
01/26/20244343.5642.3242.55
01/29/202442.542.8742.0142.09
01/30/202441.7642.1841.5741.66
01/31/202441.442.4640.8641.38
02/01/202441.6942.0840.3741.5
02/02/202441.3241.5440.941.37
02/05/202440.7640.8339.9840.01
02/06/202439.8641.339.7141.23
02/07/202441.2341.6440.8241.28
02/08/202441.2141.6640.4441.62
02/09/202442.8643.0441.642.33
02/12/202442.1543.2942.0943.02
02/13/202441.8742.3841.1441.62
02/14/202441.8743.0141.742.83
02/15/202443.3343.6942.5742.83
02/16/202442.2642.5441.6141.99
02/20/202441.6843.7241.6843.46
02/21/202443.1144.1142.8944.05
02/22/202444.4545.8844.3945.26
02/23/202445.1145.7844.9645.51
02/26/202445.4746.2544.9744.97
02/27/202445.3945.5244.5544.9
02/28/202444.4345.1344.444.76
02/29/20244545.6744.9345.49
03/01/202445.6145.7344.3844.84
03/04/202444.5945.1843.6344.14
03/05/202443.7344.0343.4143.74
03/06/202444.144.8343.8244.07
03/07/202444.0944.7244.0244.12
03/08/202444.1144.5143.2343.3
03/11/202442.8343.0742.5342.89
03/12/202442.6742.840.8342.17
03/13/202441.9143.3341.8643.04
03/14/202442.914341.9942.85
03/15/202442.843.6942.7843.62
03/18/202443.6243.7142.543.55
03/19/202443.6344.0643.3343.91
03/20/202443.6445.9943.4145.98
03/21/202446.1146.6945.9346.63
03/22/202446.5146.7946.1446.47
03/25/202445.0545.1143.5444.89
03/26/202445.0345.944.8545.42
03/27/202445.6947.4845.6247.24
03/28/202447.184847.1147.88
04/01/20244848.7347.3247.35
04/02/202446.5546.5545.2945.65
04/03/202445.546.2444.3744.62
04/04/202444.9845.7543.1843.22
04/05/202443.2243.542.7643.19
04/08/202442.7243.8842.643.31
04/09/202443.4343.7342.9743.44
04/10/202444.2644.7541.7642.37
04/11/202442.343.1142.0443.04
04/12/202442.142.1341.0841.8
04/15/202442.1542.8340.8441.04
04/16/202440.841.7240.141.5
04/17/202444.4549.1444.1148.74
04/18/202449.2251.8849.251.42
04/19/202451.1953.150.951.38
04/22/202451.8654.1551.5353.94
04/23/202453.154.6752.8154.03
04/24/202453.6953.9552.1152.67
04/25/202452.2853.8451.3253.51
04/26/202453.0753.5152.2952.84
04/29/202452.853.1352.1652.97
04/30/202452.4252.6851.4151.46
05/01/202451.451.5149.7350.67
05/02/202451.3951.8250.9251.68
05/03/20245252.7551.2351.65
05/06/202451.9354.0651.753.97
05/07/202453.353.3552.5752.69
05/08/202453.1253.552.6353.02
05/09/202452.9653.1752.5852.63
05/10/202452.9853.3752.4652.72
05/13/202453.2354.6853.254.4
05/14/202454.855.2254.855.09
05/15/202455.3855.3954.8354.96
05/16/202455.4356.1854.6554.78
05/17/202455.1555.8454.8454.97
05/20/202454.9955.2754.5654.62
05/21/202454.4454.652.9553.03
05/22/202452.8853.452.2152.42
05/23/202452.6352.6851.451.76
05/24/202451.9152.351.2651.73
05/28/202451.8551.9350.4350.64
05/29/202449.4851.9248.2751.83
05/30/202451.9652.1251.1651.34
05/31/202451.8253.1151.6552.99
06/03/202453.554.652.2252.72
06/04/202452.6454.0251.7352.34
06/05/202452.1153.6851.3852.91
06/06/202453.3155.1253.0353.3
06/07/202452.7253.3452.6153
06/10/202452.5453.4852.2853.03
06/11/202452.6652.8451.8552.05
06/12/202452.8554.1352.552.93
06/13/202452.8652.8651.0652.07
06/14/202450.9951.1148.4649.69
06/17/202449.6850.6249.450.36
06/18/202450.3250.6749.4549.58
06/20/202449.3949.9848.748.9
06/21/202448.7148.7147.7748.18
06/24/202448.3949.8348.2649.18
06/25/202449.1649.8548.548.52
06/26/202447.948.5946.7548.07
06/27/202447.9548.5347.4548.2
06/28/202448.2548.8848.0248.66
07/01/202448.7249.1647.9948.33
07/02/202448.3748.4947.8148.2
07/03/202448.4348.8248.148.51
07/05/202448.348.4746.5247
07/08/202447.5647.7346.7146.82
07/09/202446.9747.7146.6647.2
07/10/202447.6247.6246.8847.15
07/11/202444.7545.7243.7345.64
07/12/202445.3945.844.5544.72
07/15/202444.7144.9944.1244.32
07/16/202444.2547.1144.2547.07
07/17/202446.7647.5446.5446.94
07/18/202447.9149.6746.0746.39
07/19/202445.948.3144.9547.93
07/22/202447.2448.7646.6348.19
07/23/202447.9948.8947.8648.22
07/24/202448.3448.3445.8346.02
07/25/202445.9547.745.6446.72
07/26/202447.4647.4946.3947.37
07/29/202447.3747.3846.3946.76
07/30/202447.0347.9746.3846.61
07/31/202446.6246.8745.1145.42
08/01/202445.7645.8742.0642.38
08/02/202441.5341.639.7740.19
08/05/202437.1439.2637.0237.88
08/06/202438.3539.7438.0538.8
08/07/202439.5240.4238.6538.76
08/08/202439.1241.3539.1141.18
08/09/202441.1841.6640.7741.46
08/12/202441.0141.2940.3640.42
08/13/202440.5241.1940.3640.92
08/14/202441.1141.2840.1340.24
08/15/202441.343.2341.2242.66
08/16/202442.5142.5841.3242.07
08/19/202442.4542.6341.9542.35
08/20/202442.3242.4141.5341.76
08/21/20244242.2941.7741.99
08/22/202442.242.6741.3841.44
08/23/202441.7443.3541.5843.32
08/26/202443.4543.6642.7442.78
08/27/202442.8542.942.0742.14
08/28/202442.0542.1840.9641.33
08/29/202441.6343.2441.6342.64
08/30/202443.1844.1642.8744.04
09/03/202443.6344.1543.5243.87
09/04/202443.844.4243.844.17
09/05/202444.646.5144.5745.12
09/06/202444.9846.1944.8546.01
09/09/202446.6748.9846.5848.75
09/10/20244949.0447.0148.42
09/11/202448.4248.6247.5248.47
09/12/202449.7850.847.4649.65
09/13/202450.151.2449.8950.22
09/16/202450.3851.4450.3151.34
09/17/20245253.7551.952.64
09/18/202452.7454.4352.5952.96
09/19/202454.0654.2452.3452.59
09/20/202452.4852.951.9452.17
09/23/202452.1752.5451.4452.36
09/24/202452.4353.6552.1353.63
09/25/202453.5855.1453.5854.11
09/26/202455.5859.3855.4958.85
09/27/202458.9860.2357.9557.99
09/30/202457.7558.3956.7157.06
10/01/202456.8756.9554.7356.13
10/02/202455.3556.0554.6455.74
10/03/202455.656.2154.9355.62
10/04/202457.9459.4457.3759.22
10/07/20245960.3858.5459.18
10/08/202459.6861.6259.5360.01
10/09/202460.461.0459.0859.43
10/10/202458.4360.6458.3960.26
10/11/20246061.9359.7161.8
10/14/202462.3363.8162.0663.53
10/15/202464.1865.0263.564.05
10/16/202465.473.6565.1172.02
10/17/20247274.5671.5973.33
10/18/202473.8774.9572.974.15
10/21/202473.2574.9772.5774
10/22/202473.874.7272.5774.49
10/23/202473.8774.4472.8973.45
10/24/202474.4275.4172.9274.51
10/25/202474.976.0873.9474.64
10/28/202476.5877.9476.0776.09
10/29/202475.3977.6275.1576.93
10/30/202476.6780.8276.6780.42
10/31/202479.781.0578.1278.26
11/01/202479.1981.3578.7980.46
11/04/202479.8780.2977.1477.25
11/05/202477.2680.0977.2680.03
11/06/20248587.8484.387.58
11/07/202486.5887.8485.3685.43
11/08/20248687.8785.687.51
11/11/202487.8689.687.3489.43
11/12/202488.4189.2487.0689.13
11/13/202490.0792.2889.1489.78
11/14/202490.7593.3390.691.16
11/15/202492.2592.7190.5691.17
11/18/202490.9591.1288.990.38
11/19/202488.8795.1988.694.26
11/20/202493.659591.2494.63
11/21/20249595.9993.7194.4
11/22/202493.9395.5492.0895.24
11/25/202497.229896.1496.83
11/26/202497.75101.696.4896.51
11/27/202496.5196.9595.0896.35
11/29/202496.3697.4396.1496.83
12/02/202497.2998.3296.8197.44
12/03/202497.3598.0395.6495.79
12/04/202496.8699.2996.8699.25
12/05/2024101.33105.09100.87102.44
12/06/2024103.84104100.05100.28
12/09/2024100.24100.8995.3896.02
12/10/202497.5899.4295.2996.53
12/11/202497.19100.2597.1998.96
12/12/202499.77100.1895.8795.97
12/13/202496.1296.6794.9295.11
12/16/202494.5397.194.295.48
12/17/202494.9795.3393.6594.99
12/18/202495.197.4890.1791.47
12/19/202492.7596.1892.7395.56
12/20/202494.5298.2894.3497.4
12/23/202497.599.5596.2599.48
12/24/202499.35101.2999.06101.16
12/26/2024100.15101.2899.95100.87
12/27/2024100.44100.5598.1899.65
12/30/202498.3198.9795.398.21
12/31/202497.8298.2596.0397.1