United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
66.23
-0.76 (-1.13%)
At close: Apr 17, 2025, 4:00 PM
66.40
+0.17 (0.26%)
After-hours: Apr 17, 2025, 7:53 PM EDT

United Airlines Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202566.9568.2864.7566.3066.30-1.03%11,260,973
Apr 16, 202569.6470.7465.3366.9966.99-0.01%25,222,403
Apr 15, 202565.6568.2565.6567.0067.001.99%13,050,232
Apr 14, 202567.4767.5464.2865.6965.690.14%8,048,532
Apr 11, 202562.7765.8761.5265.6065.604.54%8,608,599
Apr 10, 202567.1367.7161.0262.7562.75-11.41%13,494,294
Apr 9, 202556.2472.4756.0070.8370.8326.14%32,971,037
Apr 8, 202561.8362.2855.1856.1556.15-4.46%14,253,457
Apr 7, 202554.9163.0053.3658.7758.771.91%13,643,886
Apr 4, 202555.8958.8752.0057.6757.67-4.25%18,036,616
Apr 3, 202565.4365.6460.0360.2360.23-15.61%16,694,385
Apr 2, 202566.1671.4366.1671.3771.374.65%8,199,607
Apr 1, 202567.4568.3364.6968.2068.20-1.23%8,526,129
Mar 31, 202566.9869.7264.1169.0569.05-1.68%10,653,219
Mar 28, 202573.4373.5769.6470.2370.23-4.49%9,321,339
Mar 27, 202577.2077.4173.2573.5373.53-5.57%6,829,324
Mar 26, 202579.0980.0576.9877.8777.87-1.31%5,404,676
Mar 25, 202581.0082.5478.7978.9078.90-1.65%7,809,130
Mar 24, 202576.6580.3476.6580.2280.227.15%8,778,681
Mar 21, 202572.7975.4571.5674.8774.871.12%14,825,959
Mar 20, 202573.2974.5872.7574.0474.04-0.52%5,208,925
Mar 19, 202571.3475.9171.1174.4374.434.33%7,434,420
Mar 18, 202573.0073.6070.6271.3471.34-3.49%6,657,913
Mar 17, 202573.5674.7672.8073.9273.920.34%6,291,865
Mar 14, 202571.0774.2869.8673.6773.675.39%7,533,087
Mar 13, 202573.1573.3167.7069.9069.90-3.53%10,942,590
Mar 12, 202576.8078.3670.5172.4672.46-4.73%12,740,701
Mar 11, 202579.5880.2572.8576.0676.06-2.01%16,605,068
Mar 10, 202580.1780.1775.4577.6277.62-6.35%15,585,011
Mar 7, 202584.5185.0078.0882.8882.88-3.93%14,860,401
Mar 6, 202589.2891.1285.7486.2786.27-5.48%10,059,497
Mar 5, 202587.0391.7686.1091.2791.275.87%8,828,585
Mar 4, 202588.4988.9883.6786.2186.21-5.96%14,248,405
Mar 3, 202593.8496.4490.1391.6791.67-2.28%7,589,328
Feb 28, 202592.7394.8592.1993.8193.811.78%10,687,929
Feb 27, 202597.0097.8091.5892.1792.17-5.37%8,157,320
Feb 26, 202598.4199.9996.9297.4097.400.85%4,763,033
Feb 25, 202597.9598.3293.7596.5896.58-1.22%7,572,084
Feb 24, 202598.3499.0594.8997.7797.771.96%6,555,688
Feb 21, 2025103.00103.8895.3695.8995.89-6.44%10,968,357
Feb 20, 2025105.63106.50100.02102.49102.49-3.77%7,012,101
Feb 19, 2025102.53108.82102.37106.51106.513.16%6,768,413
Feb 18, 2025104.16106.46102.71103.25103.25-0.97%4,774,723
Feb 14, 2025101.48104.59100.58104.26104.263.34%5,208,388
Feb 13, 2025104.26105.2095.98100.89100.89-3.16%11,303,745
Feb 12, 2025103.71106.81103.32104.18104.180.84%5,840,337
Feb 11, 2025105.75105.75102.10103.31103.31-2.61%7,287,720
Feb 10, 2025109.10109.11104.93106.08106.08-2.68%5,292,668
Feb 7, 2025109.56110.07108.40109.00109.00-0.14%3,649,487
Feb 6, 2025108.85110.25108.18109.15109.151.23%3,431,158