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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 91.4852
CLOSE 91.4255

Low

LOW 52

High

HIGH 116.32
DATEOPENHIGHLOWCLOSE
01/02/202597.2997.9294.4595.43
01/03/202595.495.7391.7895.67
01/06/202596.95101.396.3798.57
01/07/202599101.7198.14101.21
01/08/2025100.01103.999.4103.72
01/10/2025109.47110.92105.8107.11
01/13/2025104.48105.13102.18104.71
01/14/2025107.29108.14105.6107.67
01/15/2025109.15110.15104.8104.96
01/16/2025105.4106.7104.38106.11
01/17/2025107.02108.47106107.38
01/21/2025109.3110.8108.13110.52
01/22/2025115.85116107107.97
01/23/2025108.8109.21102.86103
01/24/2025102.81107.95102.27105
01/27/2025102.64107.95102106.74
01/28/2025105.83106.72104.33106.34
01/29/2025107.07108.86106.52108.26
01/30/2025107.1109.77106.53109.4
01/31/2025109.63110.32104.86105.84
02/03/2025101.96106.3101.32104.83
02/04/2025106.62108.9104.43108.67
02/05/2025108.39109.1106.54107.82
02/06/2025108.85110.25108.18109.15
02/07/2025109.56110.07108.4109
02/10/2025109.1109.11104.93106.08
02/11/2025105.75105.75102.1103.31
02/12/2025103.71106.81103.32104.18
02/13/2025104.26105.295.98100.89
02/14/2025101.48104.59100.58104.26
02/18/2025104.16106.46102.71103.25
02/19/2025102.53108.82102.37106.51
02/20/2025105.63106.5100.02102.49
02/21/2025103103.8895.3695.89
02/24/202598.3499.0594.8997.77
02/25/202597.9598.3293.7596.58
02/26/202598.4199.9996.9297.4
02/27/20259797.891.5892.17
02/28/202592.7394.8592.1993.81
03/03/202593.8496.4490.1391.67
03/04/202588.4988.9883.6786.21
03/05/202587.0391.7686.191.27
03/06/202589.2891.1285.7486.27
03/07/202584.518578.0882.88
03/10/202580.1780.1775.4577.62
03/11/202579.5880.2572.8576.06
03/12/202576.878.3670.5172.46
03/13/202573.1573.3167.769.9
03/14/202571.0774.2869.8673.67
03/17/202573.5674.7672.873.92
03/18/20257373.670.6271.34
03/19/202571.3475.9171.1174.43
03/20/202573.2974.5872.7574.04
03/21/202572.7975.4571.5674.87
03/24/202576.6580.3476.6580.22
03/25/20258182.5478.7978.9
03/26/202579.0980.0576.9777.87
03/27/202577.277.4173.2573.53
03/28/202573.4373.5769.6470.23
03/31/202566.9769.7264.1169.05
04/01/202567.4568.3364.6968.2
04/02/202566.1671.4366.1671.37
04/03/202565.4365.6460.0360.23
04/04/202555.8958.875257.67
04/07/202554.916353.3658.77
04/08/202561.8362.2855.1856.15
04/09/202556.2472.475670.83
04/10/202567.1367.7161.0262.75
04/11/202562.7765.8661.5265.6
04/14/202567.4767.5464.2865.69
04/15/202565.6568.2565.6567
04/16/202569.6470.7465.3366.99
04/17/202566.9568.2864.7566.3
04/21/202565.0965.663.2365.3
04/22/202566.4767.3265.2666.97
04/23/202571.4773.4467.8868.03
04/24/202566.6669.4865.8569.05
04/25/202568.3269.5367.5468.2
04/28/202568.6870.5768.2868.84
04/29/202568.4669.967.8268.93
04/30/202566.4469.1565.6668.82
05/01/202569.8570.5368.8869.16
05/02/202571.2475.3171.2474.07
05/05/202573.4877.5973.4274.86
05/06/202572.975.0672.8273.52
05/07/202574.2476.5474.175.35
05/08/202576.9780.6775.8479.41
05/09/202580.0880.6776.4877.27
05/12/202582.8384.8578.2978.62
05/13/202579.2583.4778.2582.6
05/14/202582.6484.1878.9578.99
05/15/202578.9479.0976.1476.54
05/16/202576.7578.675.6677.93
05/19/202577.9179.6476.778.62
05/20/202578.4378.7275.5476.33
05/21/202575.0575.172.973.33
05/22/202573.1176.4472.9776
05/23/202573.8375.4273.7774.65
05/27/202576.0279.4975.978.18
05/28/202577.8778.4177.0477.5
05/29/202579.0480.7677.0178.57
05/30/202577.6180.0677.1179.44
06/02/202578.9381.477.4981.23
06/03/202581.381.9280.3881.08
06/04/202581.0782.4980.3181.62
06/05/202581.1782.5879.5880.35
06/06/202582.1584.3581.784.23
06/09/202585.1385.883.4383.47
06/10/202583.2684.1982.1383.2
06/11/202583.583.8777.7278.63
06/12/202577.1677.7475.6377.43
06/13/202573.1876.1672.5274
06/16/202575.4678.8774.7578.52
06/17/202577.0177.2573.0573.67
06/18/202573.4576.0573.3574.3
06/20/202574.3975.2173.7174.27
06/23/202573.577.3471.5576.97
06/24/202579.780.7877.9479.02
06/25/202579.479.476.1776.73
06/26/202577.3578.4776.9277.55
06/27/202577.8779.7577.3679.18
06/30/202579.7280.0779.0179.63
07/01/202579.2980.9478.8280.05
07/02/202580.2681.2578.3381.01
07/03/202581.7283.6481.582.36
07/07/202581.8883.9180.0881.11
07/08/20258283.4980.9681.21
07/09/202582.4383.1479.8680.18
07/10/202587.3393.7284.8991.67
07/11/202590.9990.9987.1687.69
07/14/202587.7589.0586.5288.94
07/15/202589.1389.6586.3786.38
07/16/202587.7788.6785.8188.47
07/17/202591.8994.5789.0591.22
07/18/202591.6192.7889.7392.25
07/21/202592.5592.9391.0792.35
07/22/202592.2592.2589.3690.78
07/23/202591.2591.8890.390.43
07/24/202588.8492.8587.9589.73
07/25/202589.591.5989.191.11
07/28/202591.3693.0890.692.43
07/29/202592.8193.4490.2890.65
07/30/202590.9291.3889.190.24
07/31/202590.5190.9388.0288.31
08/01/202585.4385.782.4284.57
08/04/202585.3187.1484.9387.01
08/05/202587.4587.8585.8887.66
08/06/202587.7589.387.5188.87
08/07/202589.1689.286.9887.98
08/08/202588.1990.4387.0789.29
08/11/202589.4991.189.1589.33
08/12/202591.9998.8591.8498.47
08/13/202598.67100.0697.1799.79
08/14/202598.0299.3397.5299.14
08/15/202599.77101.4799.34100.93
08/18/2025100.25102.7699.67102.37
08/19/2025102.43103.55101.4102.19
08/20/2025100.5101.7298.2399.84
08/21/202599.3599.4396.6597.19
08/22/202597.61103.2997.52102.98
08/25/2025102103.11101.66102.34
08/26/2025102.5104.36102.28104.13
08/27/2025104105.3103.16104.21
08/28/2025104.93106.28103.37105.08
08/29/2025105105.85104.05105
09/02/2025102.99104.77101.75104.68
09/03/2025105.1109.69104.93106.16
09/04/2025106.1109.3105.41106.05
09/05/2025106.44107.61105.29106.59
09/08/2025107.48109.44106.21107.77
09/09/2025107.42107.91103.97105.65
09/10/2025105.98108.14105.31107.51
09/11/2025108.94110.66105.06109.36
09/12/2025108.95109.57106.5106.58
09/15/2025106.65106.82103.31104.55
09/16/2025104.5105.24102.1104.2
09/17/2025104.58108.15104.19105.51
09/18/2025106.48107.2105.02105.38
09/19/2025105.72106.7103.85106.31
09/22/2025105.88105.96101.25104.18
09/23/2025104.24106.5103.99104.13
09/24/2025104.71104.71100.92101.39
09/25/202599.85100.7798.5799.15
09/26/2025100.34101.0597.7797.91
09/29/202599.89100.2296.3598.64
09/30/202598.6499.1994.8196.5
10/01/202595.9996.5193.0693.15
10/02/202593.6495.492.994.83
10/03/202595.495.9794.1795.33
10/06/20259697.2994.5597.07
10/07/202597.497.7395.296.65
10/08/202596.9798.7495.9498.09
10/09/2025103.61106.299.52101.34
10/10/2025101.72103.8796.3996.67
10/13/202598.31100.997.7799.25
10/14/202597.5103.8597.2103.15
10/15/2025103.94104.53102.73104.05
10/16/2025102.94106.4594.0598.19
10/17/202598.38100.0997.699.14
10/20/202599.32103.0598.24101.29
10/21/2025100.88101.6799.42100.11
10/22/2025100.1100.9196.1696.27
10/23/202596.7597.193.3395.68
10/24/202597.0999.9196.6999.31
10/27/2025100.5100.798.2598.8
10/28/202598.798.794.594.94
10/29/202595.2197.5794.595.93
10/30/202594.9395.7692.3493.38
10/31/202593.4994.892.9194.04
11/03/20259496.9693.1396.11
11/04/202594.2494.6690.5790.77
11/05/202592.2898.0591.4996.65
11/06/202595.3596.6393.9695.72
11/07/202593.31100.2992.597.43
11/10/202599.2100.6295.4196.14
11/11/202595.829793.5694.95
11/12/202595.56100.2495.4199.97
11/13/202598.9101.3496.6197.17
11/14/20259596.3494.2495.03
11/17/202594.6994.8988.5589.95
11/18/20258992.8588.9691.92
11/19/202593.0293.6490.8791.33
11/20/202593.2594.4589.8290.05
11/21/202590.8495.3789.9592.2
11/24/202593.2395.9792.8495.62
11/25/202596.1999.8895.9498.91
11/26/202599.64103.298.96101.59
11/28/2025101.81103.19101.6101.96
12/01/2025100.29103.22100.02101.12
12/02/2025101.5105.46100.84104.38
12/03/2025104.88109.66104.68108.48
12/04/2025108.72109.12104.44104.73
12/05/2025104.35105.63103.04104.95
12/08/2025105.33105.37103.66104.5
12/09/2025104.26107.43103.68105.7
12/10/2025105.87108.19104.95107.74
12/11/2025107.85109.2106.52108.39
12/12/2025108.69109.62106.63106.84
12/15/2025106.92108.64106.28107.7
12/16/2025108112.87107.72112.48
12/17/2025113114.83109.85110.27
12/18/2025112.15114.32111.58112.85
12/19/2025113.03114.18112.03113.99
12/22/2025114.3116.32114.06116.02
12/23/2025115.11115.95112.65113.53
12/24/2025113.32115.15112.75114.81
12/26/2025114.63114.85113.59114.04
12/29/2025113.27113.99110.69111.45
12/30/2025111.59112.41111111.52
12/31/2025111.42112.13110.82111.82