United Airlines Holdings Inc (UAL) Historical Stock Data
97.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAL is up 0.63% a day on average. There have been 17 days where United Airlines Holdings Inc closed green and 13 days where UAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 88.87 | 94.26 | ↑$5.39 (6.07%) | 88.60 | 95.19 | 6.87M |
| 2024-11-18 | 90.91 | 90.38 | ↓$0.53 (-0.58%) | 88.91 | 91.12 | 3.94M |
| 2024-11-15 | 92.21 | 91.17 | ↓$1.04 (-1.13%) | 90.56 | 92.71 | 4.45M |
| 2024-11-14 | 90.75 | 91.16 | ↑$0.41 (0.45%) | 90.60 | 93.33 | 5.97M |
| 2024-11-13 | 90.19 | 89.78 | ↓$0.41 (-0.45%) | 89.14 | 92.28 | 7.92M |
| 2024-11-12 | 88.41 | 89.13 | ↑$0.72 (0.81%) | 87.06 | 89.24 | 5.90M |
| 2024-11-11 | 87.86 | 89.43 | ↑$1.57 (1.79%) | 87.35 | 89.60 | 5.53M |
| 2024-11-08 | 86.00 | 87.51 | ↑$1.51 (1.76%) | 85.60 | 87.87 | 4.38M |
| 2024-11-07 | 86.52 | 85.43 | ↓$1.09 (-1.26%) | 85.36 | 87.84 | 5.28M |
| 2024-11-06 | 84.85 | 87.58 | ↑$2.73 (3.22%) | 84.30 | 87.84 | 11.49M |
| 2024-11-05 | 77.26 | 80.03 | ↑$2.77 (3.59%) | 77.26 | 80.09 | 4.53M |
| 2024-11-04 | 79.81 | 77.25 | ↓$2.56 (-3.21%) | 77.14 | 80.27 | 6.09M |
| 2024-11-01 | 79.19 | 80.46 | ↑$1.27 (1.60%) | 78.80 | 81.35 | 6.72M |
| 2024-10-31 | 79.70 | 78.26 | ↓$1.44 (-1.81%) | 78.12 | 81.05 | 6.80M |
| 2024-10-30 | 76.68 | 80.42 | ↑$3.74 (4.88%) | 76.67 | 80.82 | 9.54M |
| 2024-10-29 | 75.31 | 76.93 | ↑$1.62 (2.15%) | 75.15 | 77.62 | 5.01M |
| 2024-10-28 | 76.60 | 76.09 | ↓$0.51 (-0.67%) | 76.07 | 77.94 | 7.40M |
| 2024-10-25 | 74.90 | 74.64 | ↓$0.26 (-0.35%) | 73.94 | 76.08 | 7.83M |
| 2024-10-24 | 74.42 | 74.51 | ↑$0.09 (0.12%) | 72.92 | 75.41 | 5.88M |
| 2024-10-23 | 73.87 | 73.45 | ↓$0.42 (-0.57%) | 72.89 | 74.44 | 5.05M |
| 2024-10-22 | 73.68 | 74.49 | ↑$0.81 (1.10%) | 72.57 | 74.72 | 6.60M |
| 2024-10-21 | 73.24 | 74.00 | ↑$0.76 (1.04%) | 72.61 | 74.96 | 7.98M |
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.