United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
95.89
-6.60 (-6.44%)
At close: Feb 21, 2025, 4:00 PM
96.00
+0.11 (0.11%)
After-hours: Feb 21, 2025, 7:59 PM EST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 103.00 | 103.88 | 95.36 | 95.89 | 95.89 | -6.44% | 10,968,357 |
| Feb 20, 2025 | 105.63 | 106.50 | 100.02 | 102.49 | 102.49 | -3.77% | 7,012,101 |
| Feb 19, 2025 | 102.53 | 108.82 | 102.37 | 106.51 | 106.51 | 3.16% | 6,768,413 |
| Feb 18, 2025 | 104.16 | 106.46 | 102.71 | 103.25 | 103.25 | -0.97% | 4,774,723 |
| Feb 14, 2025 | 101.48 | 104.59 | 100.58 | 104.26 | 104.26 | 3.34% | 5,208,388 |
| Feb 13, 2025 | 104.26 | 105.20 | 95.98 | 100.89 | 100.89 | -3.16% | 11,303,745 |
| Feb 12, 2025 | 103.71 | 106.81 | 103.32 | 104.18 | 104.18 | 0.84% | 5,840,337 |
| Feb 11, 2025 | 105.75 | 105.75 | 102.10 | 103.31 | 103.31 | -2.61% | 7,287,720 |
| Feb 10, 2025 | 109.10 | 109.11 | 104.93 | 106.08 | 106.08 | -2.68% | 5,292,668 |
| Feb 7, 2025 | 109.56 | 110.07 | 108.40 | 109.00 | 109.00 | -0.14% | 3,649,487 |
| Feb 6, 2025 | 108.85 | 110.25 | 108.18 | 109.15 | 109.15 | 1.23% | 3,431,158 |
| Feb 5, 2025 | 108.39 | 109.10 | 106.54 | 107.82 | 107.82 | -0.78% | 2,860,383 |
| Feb 4, 2025 | 106.62 | 108.90 | 104.43 | 108.67 | 108.67 | 3.66% | 5,948,631 |
| Feb 3, 2025 | 101.96 | 106.30 | 101.32 | 104.83 | 104.83 | -0.95% | 4,597,141 |
| Jan 31, 2025 | 109.63 | 110.32 | 104.86 | 105.84 | 105.84 | -3.25% | 6,136,910 |
| Jan 30, 2025 | 107.10 | 109.77 | 106.53 | 109.40 | 109.40 | 1.05% | 4,033,759 |
| Jan 29, 2025 | 107.07 | 108.86 | 106.52 | 108.26 | 108.26 | 1.81% | 3,873,862 |
| Jan 28, 2025 | 105.83 | 106.72 | 104.33 | 106.34 | 106.34 | -0.37% | 4,700,115 |
| Jan 27, 2025 | 102.64 | 107.95 | 102.00 | 106.74 | 106.74 | 1.66% | 5,934,830 |
| Jan 24, 2025 | 102.81 | 107.95 | 102.27 | 105.00 | 105.00 | 1.94% | 8,645,805 |
| Jan 23, 2025 | 108.80 | 109.21 | 102.86 | 103.00 | 103.00 | -4.60% | 10,416,834 |
| Jan 22, 2025 | 115.85 | 116.00 | 107.00 | 107.97 | 107.97 | -2.31% | 16,086,402 |
| Jan 21, 2025 | 109.30 | 110.80 | 108.13 | 110.52 | 110.52 | 2.92% | 12,720,194 |
| Jan 17, 2025 | 107.02 | 108.47 | 106.00 | 107.38 | 107.38 | 1.20% | 5,177,955 |
| Jan 16, 2025 | 105.40 | 106.70 | 104.38 | 106.11 | 106.11 | 1.10% | 4,381,715 |
| Jan 15, 2025 | 109.15 | 110.15 | 104.80 | 104.96 | 104.96 | -2.52% | 4,721,236 |
| Jan 14, 2025 | 107.29 | 108.14 | 105.60 | 107.67 | 107.67 | 2.83% | 5,973,126 |
| Jan 13, 2025 | 104.48 | 105.13 | 102.18 | 104.71 | 104.71 | -2.24% | 5,858,971 |
| Jan 10, 2025 | 109.47 | 110.92 | 105.80 | 107.11 | 107.11 | 3.27% | 14,330,578 |
| Jan 8, 2025 | 100.01 | 103.90 | 99.40 | 103.72 | 103.72 | 2.48% | 5,458,221 |
| Jan 7, 2025 | 99.00 | 101.71 | 98.14 | 101.21 | 101.21 | 2.68% | 4,995,404 |
| Jan 6, 2025 | 96.95 | 101.30 | 96.37 | 98.57 | 98.57 | 3.03% | 7,051,025 |
| Jan 3, 2025 | 95.40 | 95.73 | 91.78 | 95.67 | 95.67 | 0.25% | 4,155,438 |
| Jan 2, 2025 | 97.29 | 97.92 | 94.45 | 95.43 | 95.43 | -1.72% | 3,429,770 |
| Dec 31, 2024 | 97.82 | 98.25 | 96.03 | 97.10 | 97.10 | -1.13% | 2,817,136 |
| Dec 30, 2024 | 98.31 | 98.97 | 95.30 | 98.21 | 98.21 | -1.45% | 3,886,373 |
| Dec 27, 2024 | 100.44 | 100.55 | 98.18 | 99.65 | 99.65 | -1.21% | 3,156,852 |
| Dec 26, 2024 | 100.15 | 101.28 | 99.95 | 100.87 | 100.87 | -0.29% | 2,227,064 |
| Dec 24, 2024 | 99.35 | 101.29 | 99.06 | 101.16 | 101.16 | 1.69% | 1,968,605 |
| Dec 23, 2024 | 97.50 | 99.55 | 96.25 | 99.48 | 99.48 | 2.14% | 4,135,376 |
| Dec 20, 2024 | 94.52 | 98.28 | 94.34 | 97.40 | 97.40 | 1.93% | 12,239,346 |
| 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% | 6,252,074 |
| 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% | 4,163,865 |
| 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% | 4,292,668 |
| 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% | 4,413,556 |
| 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% | 1,522,897 |
| 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% | 5,097,470 |
| Nov 22, 2024 | 93.93 | 95.54 | 92.08 | 95.24 | 95.24 | 0.89% | 6,529,261 |
| Nov 21, 2024 | 95.00 | 95.99 | 93.71 | 94.40 | 94.40 | -0.24% | 6,126,981 |
| Nov 20, 2024 | 93.65 | 95.00 | 91.24 | 94.63 | 94.63 | 0.39% | 5,298,787 |
| Nov 19, 2024 | 88.87 | 95.19 | 88.60 | 94.26 | 94.26 | 4.29% | 6,887,685 |
| 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% | 8,040,766 |
| 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% | 5,674,899 |
| Nov 8, 2024 | 86.00 | 87.87 | 85.60 | 87.51 | 87.51 | 2.43% | 4,604,562 |
| Nov 7, 2024 | 86.58 | 87.84 | 85.36 | 85.43 | 85.43 | -2.45% | 5,314,489 |
| Nov 6, 2024 | 85.00 | 87.84 | 84.30 | 87.58 | 87.58 | 9.43% | 11,591,956 |
| 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% | 6,452,185 |
| Nov 1, 2024 | 79.19 | 81.35 | 78.79 | 80.46 | 80.46 | 2.81% | 6,762,276 |
| 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% | 5,086,374 |
| 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% | 5,887,480 |
| Oct 23, 2024 | 73.87 | 74.44 | 72.89 | 73.45 | 73.45 | -1.40% | 5,074,489 |
| 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% | 8,063,771 |
| 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 | 1.83% | 14,729,774 |
| 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% | 12,807,977 |
| 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% | 5,656,373 |
| Oct 10, 2024 | 58.43 | 60.64 | 58.39 | 60.26 | 60.26 | 1.40% | 6,757,077 |
| Oct 9, 2024 | 60.40 | 61.04 | 59.08 | 59.43 | 59.43 | -0.97% | 6,537,772 |
| Oct 8, 2024 | 59.68 | 61.62 | 59.53 | 60.01 | 60.01 | 1.40% | 7,092,767 |
| 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% | 6,866,788 |
| Oct 2, 2024 | 55.35 | 56.05 | 54.64 | 55.74 | 55.74 | -0.69% | 5,372,854 |
| Oct 1, 2024 | 56.87 | 56.95 | 54.73 | 56.13 | 56.13 | -1.63% | 10,449,494 |
| 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% | 9,393,383 |