United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
70.23
-3.30 (-4.49%)
At close: Mar 28, 2025, 4:00 PM
70.12
-0.11 (-0.16%)
After-hours: Mar 28, 2025, 7:59 PM EDT
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.43 | 73.57 | 69.64 | 70.23 | 70.23 | -4.49% | 9,309,490 |
| 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 |
| Mar 18, 2025 | 73.00 | 73.60 | 70.62 | 71.34 | 71.34 | -3.49% | 6,657,913 |
| Mar 17, 2025 | 73.56 | 74.76 | 72.80 | 73.92 | 73.92 | 0.34% | 6,291,865 |
| Mar 14, 2025 | 71.07 | 74.28 | 69.86 | 73.67 | 73.67 | 5.39% | 7,533,087 |
| Mar 13, 2025 | 73.15 | 73.31 | 67.70 | 69.90 | 69.90 | -3.53% | 10,942,590 |
| Mar 12, 2025 | 76.80 | 78.36 | 70.51 | 72.46 | 72.46 | -4.73% | 12,740,701 |
| Mar 11, 2025 | 79.58 | 80.25 | 72.85 | 76.06 | 76.06 | -2.01% | 16,605,068 |
| Mar 10, 2025 | 80.17 | 80.17 | 75.45 | 77.62 | 77.62 | -6.35% | 15,585,011 |
| Mar 7, 2025 | 84.51 | 85.00 | 78.08 | 82.88 | 82.88 | -3.93% | 14,860,401 |
| Mar 6, 2025 | 89.28 | 91.12 | 85.74 | 86.27 | 86.27 | -5.48% | 10,059,497 |
| Mar 5, 2025 | 87.03 | 91.76 | 86.10 | 91.27 | 91.27 | 5.87% | 8,828,585 |
| Mar 4, 2025 | 88.49 | 88.98 | 83.67 | 86.21 | 86.21 | -5.96% | 14,248,405 |
| Mar 3, 2025 | 93.84 | 96.44 | 90.13 | 91.67 | 91.67 | -2.28% | 7,589,328 |
| Feb 28, 2025 | 92.73 | 94.85 | 92.19 | 93.81 | 93.81 | 1.78% | 10,687,929 |
| Feb 27, 2025 | 97.00 | 97.80 | 91.58 | 92.17 | 92.17 | -5.37% | 8,157,320 |
| Feb 26, 2025 | 98.41 | 99.99 | 96.92 | 97.40 | 97.40 | 0.85% | 4,763,033 |
| Feb 25, 2025 | 97.95 | 98.32 | 93.75 | 96.58 | 96.58 | -1.22% | 7,572,084 |
| Feb 24, 2025 | 98.34 | 99.05 | 94.89 | 97.77 | 97.77 | 1.96% | 6,555,688 |
| 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 |