United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
74.64
+0.13 (0.17%)
At close: Oct 25, 2024, 4:00 PM
74.26
-0.38 (-0.51%)
After-hours: Oct 25, 2024, 7:53 PM EDT
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 74.42 | 75.41 | 72.92 | 74.51 | 74.51 | 1.44% | 5,877,361 |
| 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 |
| Jul 1, 2024 | 48.72 | 49.16 | 47.99 | 48.33 | 48.33 | -0.68% | 4,213,080 |
| Jun 28, 2024 | 48.25 | 48.88 | 48.02 | 48.66 | 48.66 | 0.95% | 5,293,882 |
| Jun 27, 2024 | 47.95 | 48.53 | 47.45 | 48.20 | 48.20 | 0.27% | 4,649,701 |
| Jun 26, 2024 | 47.90 | 48.59 | 46.75 | 48.07 | 48.07 | -0.93% | 6,387,255 |
| Jun 25, 2024 | 49.16 | 49.85 | 48.50 | 48.52 | 48.52 | -1.34% | 5,750,539 |
| Jun 24, 2024 | 48.39 | 49.83 | 48.26 | 49.18 | 49.18 | 2.08% | 5,554,472 |
| Jun 21, 2024 | 48.71 | 48.71 | 47.77 | 48.18 | 48.18 | -1.47% | 11,116,653 |
| Jun 20, 2024 | 49.39 | 49.98 | 48.70 | 48.90 | 48.90 | -1.37% | 5,801,678 |
| Jun 18, 2024 | 50.32 | 50.67 | 49.45 | 49.58 | 49.58 | -1.55% | 5,051,314 |
| Jun 17, 2024 | 49.68 | 50.62 | 49.40 | 50.36 | 50.36 | 1.35% | 4,999,765 |
| Jun 14, 2024 | 50.99 | 51.11 | 48.46 | 49.69 | 49.69 | -4.57% | 10,772,426 |
| Jun 13, 2024 | 52.86 | 52.86 | 51.06 | 52.07 | 52.07 | -1.62% | 5,466,231 |
| Jun 12, 2024 | 52.85 | 54.13 | 52.50 | 52.93 | 52.93 | 1.69% | 7,595,194 |
| Jun 11, 2024 | 52.66 | 52.84 | 51.85 | 52.05 | 52.05 | -1.85% | 4,620,962 |
| Jun 10, 2024 | 52.54 | 53.48 | 52.28 | 53.03 | 53.03 | 0.06% | 3,521,224 |
| Jun 7, 2024 | 52.72 | 53.34 | 52.61 | 53.00 | 53.00 | -0.56% | 4,695,646 |
| Jun 6, 2024 | 53.31 | 55.12 | 53.03 | 53.30 | 53.30 | 0.74% | 8,653,330 |
| Jun 5, 2024 | 52.11 | 53.68 | 51.38 | 52.91 | 52.91 | 1.09% | 8,902,868 |
| Jun 4, 2024 | 52.64 | 54.02 | 51.73 | 52.34 | 52.34 | -0.72% | 8,538,760 |