United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
78.57
+1.07 (1.38%)
At close: May 29, 2025, 4:00 PM
78.30
-0.27 (-0.34%)
After-hours: May 29, 2025, 7:59 PM EDT
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 79.04 | 80.76 | 77.01 | 78.57 | 78.57 | 1.38% | 10,077,252 |
| May 28, 2025 | 77.87 | 78.41 | 77.04 | 77.50 | 77.50 | -0.87% | 3,911,817 |
| May 27, 2025 | 76.02 | 79.49 | 75.90 | 78.18 | 78.18 | 4.73% | 7,898,204 |
| May 23, 2025 | 73.83 | 75.42 | 73.77 | 74.65 | 74.65 | -1.78% | 4,806,559 |
| May 22, 2025 | 73.11 | 76.44 | 72.98 | 76.00 | 76.00 | 3.64% | 8,293,568 |
| May 21, 2025 | 75.05 | 75.10 | 72.90 | 73.33 | 73.33 | -3.93% | 8,254,143 |
| May 20, 2025 | 78.43 | 78.72 | 75.54 | 76.33 | 76.33 | -2.91% | 8,122,757 |
| May 19, 2025 | 77.91 | 79.64 | 76.70 | 78.62 | 78.62 | 0.89% | 6,226,544 |
| May 16, 2025 | 76.75 | 78.60 | 75.66 | 77.93 | 77.93 | 1.82% | 6,423,702 |
| May 15, 2025 | 78.94 | 79.09 | 76.14 | 76.54 | 76.54 | -3.10% | 9,180,507 |
| May 14, 2025 | 82.64 | 84.18 | 78.95 | 78.99 | 78.99 | -4.37% | 8,704,147 |
| May 13, 2025 | 79.25 | 83.47 | 78.25 | 82.60 | 82.60 | 5.06% | 10,145,756 |
| May 12, 2025 | 82.83 | 84.85 | 78.29 | 78.62 | 78.62 | 1.75% | 12,051,991 |
| May 9, 2025 | 80.08 | 80.67 | 76.48 | 77.27 | 77.27 | -2.69% | 9,062,361 |
| May 8, 2025 | 76.97 | 80.67 | 75.84 | 79.41 | 79.41 | 5.39% | 8,438,636 |
| May 7, 2025 | 74.24 | 76.54 | 74.10 | 75.35 | 75.35 | 2.49% | 6,541,876 |
| May 6, 2025 | 72.90 | 75.06 | 72.82 | 73.52 | 73.52 | -1.79% | 4,304,433 |
| May 5, 2025 | 73.48 | 77.59 | 73.42 | 74.86 | 74.86 | 1.07% | 9,312,726 |
| May 2, 2025 | 71.24 | 75.31 | 71.24 | 74.07 | 74.07 | 7.10% | 8,669,477 |
| May 1, 2025 | 69.85 | 70.53 | 68.88 | 69.16 | 69.16 | 0.49% | 5,638,775 |
| Apr 30, 2025 | 66.44 | 69.15 | 65.66 | 68.82 | 68.82 | -0.16% | 5,916,573 |
| Apr 29, 2025 | 68.46 | 69.90 | 67.82 | 68.93 | 68.93 | 0.13% | 4,891,043 |
| Apr 28, 2025 | 68.68 | 70.57 | 68.28 | 68.84 | 68.84 | 0.94% | 4,957,333 |
| Apr 25, 2025 | 68.32 | 69.53 | 67.54 | 68.20 | 68.20 | -1.23% | 5,626,929 |
| Apr 24, 2025 | 66.66 | 69.48 | 65.85 | 69.05 | 69.05 | 1.50% | 7,018,935 |
| Apr 23, 2025 | 71.48 | 73.44 | 67.88 | 68.03 | 68.03 | 1.58% | 9,318,004 |
| Apr 22, 2025 | 66.47 | 67.32 | 65.26 | 66.97 | 66.97 | 2.56% | 7,298,293 |
| Apr 21, 2025 | 65.09 | 65.60 | 63.23 | 65.30 | 65.30 | -1.51% | 6,827,625 |
| Apr 17, 2025 | 66.95 | 68.28 | 64.75 | 66.30 | 66.30 | -1.03% | 11,260,973 |
| Apr 16, 2025 | 69.64 | 70.74 | 65.33 | 66.99 | 66.99 | -0.01% | 25,222,403 |
| Apr 15, 2025 | 65.65 | 68.25 | 65.65 | 67.00 | 67.00 | 1.99% | 13,050,232 |
| Apr 14, 2025 | 67.47 | 67.54 | 64.28 | 65.69 | 65.69 | 0.14% | 8,048,532 |
| Apr 11, 2025 | 62.77 | 65.87 | 61.52 | 65.60 | 65.60 | 4.54% | 8,608,599 |
| Apr 10, 2025 | 67.13 | 67.71 | 61.02 | 62.75 | 62.75 | -11.41% | 13,494,294 |
| Apr 9, 2025 | 56.24 | 72.47 | 56.00 | 70.83 | 70.83 | 26.14% | 32,971,037 |
| Apr 8, 2025 | 61.83 | 62.28 | 55.18 | 56.15 | 56.15 | -4.46% | 14,253,457 |
| Apr 7, 2025 | 54.91 | 63.00 | 53.36 | 58.77 | 58.77 | 1.91% | 13,643,886 |
| Apr 4, 2025 | 55.89 | 58.87 | 52.00 | 57.67 | 57.67 | -4.25% | 18,036,616 |
| Apr 3, 2025 | 65.43 | 65.64 | 60.03 | 60.23 | 60.23 | -15.61% | 16,694,385 |
| Apr 2, 2025 | 66.16 | 71.43 | 66.16 | 71.37 | 71.37 | 4.65% | 8,199,607 |
| Apr 1, 2025 | 67.45 | 68.33 | 64.69 | 68.20 | 68.20 | -1.23% | 8,526,129 |
| Mar 31, 2025 | 66.98 | 69.72 | 64.11 | 69.05 | 69.05 | -1.68% | 10,653,219 |
| Mar 28, 2025 | 73.43 | 73.57 | 69.64 | 70.23 | 70.23 | -4.49% | 9,321,339 |
| Mar 27, 2025 | 77.20 | 77.41 | 73.25 | 73.53 | 73.53 | -5.57% | 6,829,324 |
| Mar 26, 2025 | 79.09 | 80.05 | 76.98 | 77.87 | 77.87 | -1.31% | 5,404,676 |
| Mar 25, 2025 | 81.00 | 82.54 | 78.79 | 78.90 | 78.90 | -1.65% | 7,809,130 |
| Mar 24, 2025 | 76.65 | 80.34 | 76.65 | 80.22 | 80.22 | 7.15% | 8,778,681 |
| Mar 21, 2025 | 72.79 | 75.45 | 71.56 | 74.87 | 74.87 | 1.12% | 14,825,959 |
| Mar 20, 2025 | 73.29 | 74.58 | 72.75 | 74.04 | 74.04 | -0.52% | 5,208,925 |
| Mar 19, 2025 | 71.34 | 75.91 | 71.11 | 74.43 | 74.43 | 4.33% | 7,434,420 |