United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
97.40
+1.84 (1.93%)
At close: Dec 20, 2024, 4:00 PM
97.80
+0.40 (0.41%)
After-hours: Dec 20, 2024, 7:57 PM EST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 94.52 | 98.28 | 94.34 | 97.40 | 97.40 | 1.93% | 11,289,686 |
| Dec 19, 2024 | 92.75 | 96.18 | 92.73 | 95.56 | 95.56 | 4.47% | 6,621,287 |
| Dec 18, 2024 | 95.10 | 97.48 | 90.17 | 91.47 | 91.47 | -3.71% | 6,252,100 |
| Dec 17, 2024 | 94.97 | 95.33 | 93.65 | 94.99 | 94.99 | -0.51% | 3,436,247 |
| Dec 16, 2024 | 94.53 | 97.10 | 94.20 | 95.48 | 95.48 | 0.39% | 3,775,502 |
| Dec 13, 2024 | 96.12 | 96.67 | 94.92 | 95.11 | 95.11 | -0.90% | 4,163,900 |
| Dec 12, 2024 | 99.77 | 100.18 | 95.87 | 95.97 | 95.97 | -3.02% | 3,349,907 |
| Dec 11, 2024 | 97.19 | 100.25 | 97.19 | 98.96 | 98.96 | 2.52% | 5,416,013 |
| Dec 10, 2024 | 97.58 | 99.42 | 95.29 | 96.53 | 96.53 | 0.53% | 4,124,506 |
| Dec 9, 2024 | 100.24 | 100.89 | 95.38 | 96.02 | 96.02 | -4.25% | 5,627,037 |
| Dec 6, 2024 | 103.84 | 104.00 | 100.05 | 100.28 | 100.28 | -2.11% | 4,292,700 |
| Dec 5, 2024 | 101.33 | 105.09 | 100.87 | 102.44 | 102.44 | 3.21% | 7,567,644 |
| Dec 4, 2024 | 96.86 | 99.29 | 96.86 | 99.25 | 99.25 | 3.61% | 4,413,600 |
| Dec 3, 2024 | 97.35 | 98.03 | 95.64 | 95.79 | 95.79 | -1.69% | 3,575,932 |
| Dec 2, 2024 | 97.29 | 98.32 | 96.81 | 97.44 | 97.44 | 0.63% | 3,468,236 |
| Nov 29, 2024 | 96.36 | 97.43 | 96.14 | 96.83 | 96.83 | 0.50% | 1,522,900 |
| Nov 27, 2024 | 96.51 | 96.95 | 95.08 | 96.35 | 96.35 | -0.17% | 3,145,712 |
| Nov 26, 2024 | 97.75 | 101.60 | 96.48 | 96.51 | 96.51 | -0.33% | 8,317,531 |
| Nov 25, 2024 | 97.22 | 98.00 | 96.14 | 96.83 | 96.83 | 1.67% | 5,097,500 |
| Nov 22, 2024 | 93.93 | 95.54 | 92.08 | 95.24 | 95.24 | 0.89% | 6,529,300 |
| Nov 21, 2024 | 95.00 | 95.99 | 93.71 | 94.40 | 94.40 | -0.24% | 6,127,000 |
| Nov 20, 2024 | 93.65 | 95.00 | 91.24 | 94.63 | 94.63 | 0.39% | 5,298,800 |
| Nov 19, 2024 | 88.87 | 95.19 | 88.60 | 94.26 | 94.26 | 4.29% | 6,887,700 |
| Nov 18, 2024 | 90.95 | 91.12 | 88.90 | 90.38 | 90.38 | -0.87% | 3,952,239 |
| Nov 15, 2024 | 92.25 | 92.71 | 90.56 | 91.17 | 91.17 | 0.01% | 4,470,000 |
| Nov 14, 2024 | 90.75 | 93.33 | 90.60 | 91.16 | 91.16 | 1.54% | 6,063,836 |
| Nov 13, 2024 | 90.07 | 92.28 | 89.14 | 89.78 | 89.78 | 0.73% | 8,040,800 |
| Nov 12, 2024 | 88.41 | 89.24 | 87.06 | 89.13 | 89.13 | -0.34% | 6,054,542 |
| Nov 11, 2024 | 87.86 | 89.60 | 87.34 | 89.43 | 89.43 | 2.19% | 5,674,900 |
| Nov 8, 2024 | 86.00 | 87.87 | 85.60 | 87.51 | 87.51 | 2.43% | 4,604,600 |
| Nov 7, 2024 | 86.58 | 87.84 | 85.36 | 85.43 | 85.43 | -2.45% | 5,314,500 |
| Nov 6, 2024 | 85.00 | 87.84 | 84.30 | 87.58 | 87.58 | 9.43% | 11,592,000 |
| Nov 5, 2024 | 77.26 | 80.09 | 77.26 | 80.03 | 80.03 | 3.60% | 4,601,509 |
| Nov 4, 2024 | 79.87 | 80.29 | 77.14 | 77.25 | 77.25 | -3.99% | 6,452,200 |
| Nov 1, 2024 | 79.19 | 81.35 | 78.79 | 80.46 | 80.46 | 2.81% | 6,762,300 |
| Oct 31, 2024 | 79.70 | 81.05 | 78.12 | 78.26 | 78.26 | -2.69% | 6,907,540 |
| Oct 30, 2024 | 76.67 | 80.82 | 76.67 | 80.42 | 80.42 | 4.54% | 9,568,109 |
| Oct 29, 2024 | 75.39 | 77.62 | 75.15 | 76.93 | 76.93 | 1.10% | 5,086,400 |
| Oct 28, 2024 | 76.58 | 77.94 | 76.07 | 76.09 | 76.09 | 1.94% | 7,411,938 |
| Oct 25, 2024 | 74.90 | 76.08 | 73.94 | 74.64 | 74.64 | 0.17% | 7,836,447 |
| Oct 24, 2024 | 74.42 | 75.41 | 72.92 | 74.51 | 74.51 | 1.44% | 5,887,500 |
| Oct 23, 2024 | 73.87 | 74.44 | 72.89 | 73.45 | 73.45 | -1.40% | 5,074,500 |
| Oct 22, 2024 | 73.80 | 74.72 | 72.57 | 74.49 | 74.49 | 0.66% | 6,626,901 |
| Oct 21, 2024 | 73.25 | 74.97 | 72.57 | 74.00 | 74.00 | -0.20% | 8,063,800 |
| Oct 18, 2024 | 73.87 | 74.95 | 72.90 | 74.15 | 74.15 | 1.12% | 8,399,423 |
| Oct 17, 2024 | 72.00 | 74.56 | 71.59 | 73.33 | 73.33 | 1.82% | 14,729,800 |
| Oct 16, 2024 | 65.40 | 73.65 | 65.11 | 72.02 | 72.02 | 12.44% | 37,212,928 |
| Oct 15, 2024 | 64.18 | 65.02 | 63.50 | 64.05 | 64.05 | 0.82% | 12,808,000 |
| Oct 14, 2024 | 62.33 | 63.81 | 62.06 | 63.53 | 63.53 | 2.80% | 8,236,020 |
| Oct 11, 2024 | 60.00 | 61.93 | 59.71 | 61.80 | 61.80 | 2.56% | 5,656,400 |
| Oct 10, 2024 | 58.43 | 60.64 | 58.39 | 60.26 | 60.26 | 1.40% | 6,757,100 |
| Oct 9, 2024 | 60.40 | 61.04 | 59.08 | 59.43 | 59.43 | -0.97% | 6,537,800 |
| Oct 8, 2024 | 59.68 | 61.62 | 59.53 | 60.01 | 60.01 | 1.40% | 7,092,800 |
| Oct 7, 2024 | 59.00 | 60.38 | 58.54 | 59.18 | 59.18 | -0.07% | 7,501,918 |
| Oct 4, 2024 | 57.94 | 59.44 | 57.37 | 59.22 | 59.22 | 6.47% | 11,180,208 |
| Oct 3, 2024 | 55.60 | 56.21 | 54.93 | 55.62 | 55.62 | -0.22% | 6,866,800 |
| Oct 2, 2024 | 55.35 | 56.05 | 54.64 | 55.74 | 55.74 | -0.69% | 5,372,900 |
| Oct 1, 2024 | 56.87 | 56.95 | 54.73 | 56.13 | 56.13 | -1.63% | 10,449,500 |
| Sep 30, 2024 | 57.75 | 58.39 | 56.71 | 57.06 | 57.06 | -1.60% | 5,290,493 |
| Sep 27, 2024 | 58.98 | 60.23 | 57.95 | 57.99 | 57.99 | -1.46% | 9,393,400 |
| Sep 26, 2024 | 55.58 | 59.38 | 55.49 | 58.85 | 58.85 | 8.76% | 17,688,220 |
| Sep 25, 2024 | 53.58 | 55.14 | 53.58 | 54.11 | 54.11 | 0.90% | 7,416,200 |
| Sep 24, 2024 | 52.43 | 53.65 | 52.13 | 53.63 | 53.63 | 2.43% | 4,546,508 |
| Sep 23, 2024 | 52.17 | 52.54 | 51.44 | 52.36 | 52.36 | 0.36% | 4,181,300 |
| Sep 20, 2024 | 52.48 | 52.90 | 51.94 | 52.17 | 52.17 | -0.80% | 6,514,242 |
| Sep 19, 2024 | 54.06 | 54.24 | 52.34 | 52.59 | 52.59 | -0.70% | 6,547,222 |
| Sep 18, 2024 | 52.74 | 54.43 | 52.59 | 52.96 | 52.96 | 0.61% | 7,461,719 |
| Sep 17, 2024 | 52.00 | 53.75 | 51.90 | 52.64 | 52.64 | 2.53% | 8,701,215 |
| Sep 16, 2024 | 50.38 | 51.44 | 50.31 | 51.34 | 51.34 | 2.23% | 5,642,000 |
| Sep 13, 2024 | 50.10 | 51.24 | 49.89 | 50.22 | 50.22 | 1.15% | 9,699,900 |
| Sep 12, 2024 | 49.78 | 50.80 | 47.46 | 49.65 | 49.65 | 2.43% | 10,378,019 |
| Sep 11, 2024 | 48.42 | 48.62 | 47.52 | 48.47 | 48.47 | 0.10% | 5,569,600 |
| Sep 10, 2024 | 49.00 | 49.04 | 47.01 | 48.42 | 48.42 | -0.68% | 6,060,700 |
| Sep 9, 2024 | 46.67 | 48.98 | 46.58 | 48.75 | 48.75 | 5.96% | 9,955,600 |
| Sep 6, 2024 | 44.98 | 46.19 | 44.85 | 46.01 | 46.01 | 1.97% | 7,922,000 |
| Sep 5, 2024 | 44.60 | 46.51 | 44.57 | 45.12 | 45.12 | 2.15% | 9,231,136 |
| Sep 4, 2024 | 43.80 | 44.42 | 43.80 | 44.17 | 44.17 | 0.68% | 4,078,533 |
| Sep 3, 2024 | 43.63 | 44.15 | 43.52 | 43.87 | 43.87 | -0.39% | 5,853,515 |
| Aug 30, 2024 | 43.18 | 44.16 | 42.87 | 44.04 | 44.04 | 3.28% | 6,621,200 |
| Aug 29, 2024 | 41.63 | 43.24 | 41.63 | 42.64 | 42.64 | 3.17% | 6,369,400 |
| Aug 28, 2024 | 42.05 | 42.18 | 40.96 | 41.33 | 41.33 | -1.92% | 6,637,000 |
| Aug 27, 2024 | 42.85 | 42.90 | 42.07 | 42.14 | 42.14 | -1.50% | 3,849,600 |
| Aug 26, 2024 | 43.45 | 43.66 | 42.74 | 42.78 | 42.78 | -1.25% | 3,410,903 |
| Aug 23, 2024 | 41.74 | 43.35 | 41.58 | 43.32 | 43.32 | 4.54% | 7,150,200 |
| Aug 22, 2024 | 42.20 | 42.67 | 41.38 | 41.44 | 41.44 | -1.31% | 5,009,700 |
| Aug 21, 2024 | 42.00 | 42.29 | 41.77 | 41.99 | 41.99 | 0.55% | 3,824,000 |
| Aug 20, 2024 | 42.32 | 42.41 | 41.53 | 41.76 | 41.76 | -1.39% | 4,292,000 |
| Aug 19, 2024 | 42.45 | 42.63 | 41.95 | 42.35 | 42.35 | 0.67% | 4,494,713 |
| Aug 16, 2024 | 42.51 | 42.58 | 41.32 | 42.07 | 42.07 | -1.38% | 6,888,000 |
| Aug 15, 2024 | 41.30 | 43.23 | 41.22 | 42.66 | 42.66 | 6.01% | 8,669,200 |
| Aug 14, 2024 | 41.11 | 41.28 | 40.13 | 40.24 | 40.24 | -1.66% | 6,224,400 |
| Aug 13, 2024 | 40.52 | 41.19 | 40.36 | 40.92 | 40.92 | 1.24% | 4,280,700 |
| Aug 12, 2024 | 41.01 | 41.29 | 40.36 | 40.42 | 40.42 | -2.51% | 6,282,200 |
| Aug 9, 2024 | 41.18 | 41.66 | 40.77 | 41.46 | 41.46 | 0.68% | 5,716,900 |
| Aug 8, 2024 | 39.12 | 41.35 | 39.11 | 41.18 | 41.18 | 6.24% | 6,197,726 |
| Aug 7, 2024 | 39.52 | 40.42 | 38.65 | 38.76 | 38.76 | -0.10% | 6,100,100 |
| Aug 6, 2024 | 38.35 | 39.74 | 38.05 | 38.80 | 38.80 | 2.43% | 7,717,900 |
| Aug 5, 2024 | 37.14 | 39.26 | 37.02 | 37.88 | 37.88 | -5.75% | 11,159,200 |
| Aug 2, 2024 | 41.53 | 41.60 | 39.77 | 40.19 | 40.19 | -5.17% | 11,832,500 |
| Aug 1, 2024 | 45.76 | 45.87 | 42.06 | 42.38 | 42.38 | -6.69% | 12,654,227 |