United Airlines Holdings Inc (UAL) Historical Stock Data
95.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAL is down -0.16% a day on average. There have been 15 days where United Airlines Holdings Inc closed green and 15 days where UAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 95.34 | 95.67 | ↑$0.33 (0.35%) | 91.78 | 95.73 | 4.14M |
| 2025-01-02 | 97.29 | 95.43 | ↓$1.86 (-1.91%) | 94.45 | 97.92 | 3.43M |
| 2024-12-31 | 97.90 | 97.10 | ↓$0.80 (-0.82%) | 96.03 | 98.25 | 2.81M |
| 2024-12-30 | 98.28 | 98.21 | ↓$0.07 (-0.07%) | 95.30 | 98.97 | 3.79M |
| 2024-12-27 | 100.40 | 99.65 | ↓$0.75 (-0.75%) | 98.18 | 100.55 | 3.15M |
| 2024-12-26 | 100.18 | 100.87 | ↑$0.69 (0.69%) | 99.95 | 101.28 | 2.17M |
| 2024-12-24 | 99.35 | 101.16 | ↑$1.81 (1.82%) | 99.06 | 101.29 | 1.96M |
| 2024-12-23 | 97.50 | 99.48 | ↑$1.98 (2.03%) | 96.25 | 99.55 | 4.13M |
| 2024-12-20 | 94.52 | 97.40 | ↑$2.88 (3.05%) | 94.34 | 98.28 | 8.28M |
| 2024-12-19 | 92.92 | 95.56 | ↑$2.64 (2.84%) | 92.73 | 96.18 | 6.25M |
| 2024-12-18 | 95.01 | 91.47 | ↓$3.54 (-3.73%) | 90.17 | 97.48 | 6.08M |
| 2024-12-17 | 94.97 | 94.99 | ↑$0.02 (0.02%) | 93.65 | 95.33 | 3.42M |
| 2024-12-16 | 94.53 | 95.48 | ↑$0.95 (1.00%) | 94.20 | 97.09 | 3.77M |
| 2024-12-13 | 96.22 | 95.11 | ↓$1.11 (-1.15%) | 94.92 | 96.67 | 4.08M |
| 2024-12-12 | 99.77 | 95.97 | ↓$3.80 (-3.81%) | 95.87 | 100.18 | 3.23M |
| 2024-12-11 | 97.19 | 98.96 | ↑$1.77 (1.82%) | 97.19 | 100.25 | 5.31M |
| 2024-12-10 | 97.58 | 96.53 | ↓$1.05 (-1.08%) | 95.29 | 99.42 | 4.07M |
| 2024-12-09 | 100.06 | 96.02 | ↓$4.04 (-4.04%) | 95.38 | 100.89 | 5.59M |
| 2024-12-06 | 103.85 | 100.28 | ↓$3.57 (-3.44%) | 100.05 | 104.00 | 4.13M |
| 2024-12-05 | 101.33 | 102.44 | ↑$1.11 (1.10%) | 100.90 | 105.09 | 7.52M |
| 2024-12-04 | 96.86 | 99.25 | ↑$2.40 (2.47%) | 96.86 | 99.28 | 4.27M |
| 2024-12-03 | 97.35 | 95.79 | ↓$1.56 (-1.60%) | 95.65 | 98.02 | 3.57M |
| 2024-12-02 | 97.30 | 97.44 | ↑$0.14 (0.14%) | 96.81 | 98.32 | 3.47M |
| 2024-11-29 | 96.36 | 96.83 | ↑$0.47 (0.49%) | 96.14 | 97.43 | 1.52M |
| 2024-11-27 | 96.51 | 96.35 | ↓$0.16 (-0.17%) | 95.08 | 96.95 | 3.11M |
| 2024-11-26 | 97.99 | 96.51 | ↓$1.48 (-1.51%) | 96.48 | 101.52 | 8.24M |
| 2024-11-25 | 97.21 | 96.83 | ↓$0.38 (-0.39%) | 96.14 | 98.00 | 4.47M |
| 2024-11-22 | 93.99 | 95.24 | ↑$1.25 (1.33%) | 92.08 | 95.54 | 6.43M |
| 2024-11-21 | 95.00 | 94.40 | ↓$0.60 (-0.63%) | 93.71 | 95.99 | 6.12M |
| 2024-11-20 | 93.54 | 94.63 | ↑$1.09 (1.17%) | 91.25 | 95.00 | 5.26M |
Create an account or log in to view more rows.
$UAL ADDING MORE…
$UAL pumped for what this week will bring
$UAL overvalued
$UAL hot trash
$UAL I warned you all fairly you morons.
$UAL I'm friggin bored. Just give us our money already
$UAL free to hold
$UAL Move up
let's buy
$UAL let’s go!! Squeeze time
$UAL Buy the dip.