United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
94.63
+0.37 (0.39%)
At close: Nov 20, 2024, 4:00 PM
94.14
-0.49 (-0.52%)
Pre-market: Nov 21, 2024, 4:01 AM EST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 93.65 | 95.00 | 91.24 | 94.63 | 94.63 | 0.39% | 4,699,924 |
| 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 |
| 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% | 7,416,178 |
| 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% | 4,181,279 |
| 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% | 5,641,999 |
| Sep 13, 2024 | 50.10 | 51.24 | 49.89 | 50.22 | 50.22 | 1.15% | 9,699,882 |
| 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 | 47.53 | 48.47 | 48.47 | 0.10% | 5,569,573 |
| Sep 10, 2024 | 49.00 | 49.04 | 47.01 | 48.42 | 48.42 | -0.68% | 6,060,673 |
| Sep 9, 2024 | 46.67 | 48.98 | 46.58 | 48.75 | 48.75 | 5.96% | 9,955,556 |
| Sep 6, 2024 | 44.98 | 46.19 | 44.85 | 46.01 | 46.01 | 1.97% | 7,921,987 |
| 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% | 4,065,363 |
| 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% | 6,621,161 |
| Aug 29, 2024 | 41.63 | 43.24 | 41.63 | 42.64 | 42.64 | 3.17% | 6,369,395 |
| Aug 28, 2024 | 42.05 | 42.18 | 40.96 | 41.33 | 41.33 | -1.92% | 6,636,972 |
| Aug 27, 2024 | 42.85 | 42.90 | 42.07 | 42.14 | 42.14 | -1.50% | 3,849,555 |
| 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% | 7,150,190 |
| Aug 22, 2024 | 42.20 | 42.67 | 41.38 | 41.44 | 41.44 | -1.31% | 5,009,656 |
| Aug 21, 2024 | 42.00 | 42.29 | 41.77 | 41.99 | 41.99 | 0.55% | 3,823,988 |
| Aug 20, 2024 | 42.32 | 42.41 | 41.53 | 41.76 | 41.76 | -1.39% | 4,291,976 |
| 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% | 6,887,976 |
| Aug 15, 2024 | 41.30 | 43.23 | 41.22 | 42.66 | 42.66 | 6.01% | 8,669,198 |
| Aug 14, 2024 | 41.11 | 41.28 | 40.13 | 40.24 | 40.24 | -1.66% | 6,224,356 |
| Aug 13, 2024 | 40.52 | 41.19 | 40.36 | 40.92 | 40.92 | 1.24% | 4,280,692 |
| Aug 12, 2024 | 41.01 | 41.29 | 40.36 | 40.42 | 40.42 | -2.51% | 6,282,150 |
| Aug 9, 2024 | 41.18 | 41.66 | 40.77 | 41.46 | 41.46 | 0.68% | 5,716,887 |
| 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% | 6,100,053 |
| Aug 6, 2024 | 38.35 | 39.75 | 38.05 | 38.80 | 38.80 | 2.43% | 7,717,855 |
| Aug 5, 2024 | 37.14 | 39.26 | 37.02 | 37.88 | 37.88 | -5.75% | 11,159,168 |
| Aug 2, 2024 | 41.53 | 41.60 | 39.77 | 40.19 | 40.19 | -5.17% | 11,832,462 |
| Aug 1, 2024 | 45.76 | 45.87 | 42.06 | 42.38 | 42.38 | -6.69% | 12,654,227 |
| Jul 31, 2024 | 46.62 | 46.87 | 45.11 | 45.42 | 45.42 | -2.55% | 7,480,477 |
| Jul 30, 2024 | 47.03 | 47.97 | 46.38 | 46.61 | 46.61 | -0.32% | 6,802,220 |
| Jul 29, 2024 | 47.37 | 47.38 | 46.39 | 46.76 | 46.76 | -1.29% | 5,171,934 |
| Jul 26, 2024 | 47.46 | 47.49 | 46.39 | 47.37 | 47.37 | 1.39% | 5,867,063 |
| Jul 25, 2024 | 45.95 | 47.70 | 45.64 | 46.72 | 46.72 | 1.52% | 9,091,276 |
| Jul 24, 2024 | 48.34 | 48.34 | 45.83 | 46.02 | 46.02 | -4.56% | 6,996,074 |
| Jul 23, 2024 | 47.99 | 48.89 | 47.86 | 48.22 | 48.22 | 0.06% | 6,682,466 |
| Jul 22, 2024 | 47.24 | 48.76 | 46.63 | 48.19 | 48.19 | 0.54% | 8,876,327 |
| Jul 19, 2024 | 45.90 | 48.31 | 44.95 | 47.93 | 47.93 | 3.32% | 9,601,164 |
| Jul 18, 2024 | 47.91 | 49.67 | 46.07 | 46.39 | 46.39 | -1.17% | 20,945,162 |
| Jul 17, 2024 | 46.76 | 47.54 | 46.54 | 46.94 | 46.94 | -0.28% | 14,554,673 |
| Jul 16, 2024 | 44.25 | 47.11 | 44.25 | 47.07 | 47.07 | 6.20% | 9,821,107 |
| Jul 15, 2024 | 44.71 | 44.99 | 44.12 | 44.32 | 44.32 | -0.89% | 6,330,059 |
| Jul 12, 2024 | 45.39 | 45.80 | 44.55 | 44.72 | 44.72 | -2.02% | 8,991,216 |
| Jul 11, 2024 | 44.75 | 45.72 | 43.73 | 45.64 | 45.64 | -3.20% | 14,191,486 |
| Jul 10, 2024 | 47.62 | 47.62 | 46.88 | 47.15 | 47.15 | -0.11% | 6,847,911 |
| Jul 9, 2024 | 46.97 | 47.71 | 46.66 | 47.20 | 47.20 | 0.81% | 4,660,036 |
| Jul 8, 2024 | 47.56 | 47.73 | 46.71 | 46.82 | 46.82 | -0.38% | 4,774,681 |
| Jul 5, 2024 | 48.30 | 48.47 | 46.52 | 47.00 | 47.00 | -3.11% | 7,251,916 |
| Jul 3, 2024 | 48.43 | 48.82 | 48.10 | 48.51 | 48.51 | 0.64% | 2,874,958 |
| Jul 2, 2024 | 48.37 | 48.49 | 47.81 | 48.20 | 48.20 | -0.27% | 4,879,344 |