Advertisement
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 03:36PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 97.21 | 98.00 | 96.14 | 96.97 | 96.97 | 2,904,381 |
| Nov 22, 2024 | 93.93 | 95.54 | 92.08 | 95.24 | 95.24 | 6,524,300 |
| Nov 21, 2024 | 95.00 | 95.99 | 93.71 | 94.40 | 94.40 | 6,127,000 |
| Nov 20, 2024 | 93.65 | 95.00 | 91.24 | 94.63 | 94.63 | 5,298,800 |
| Nov 19, 2024 | 88.87 | 95.19 | 88.60 | 94.26 | 94.26 | 6,887,700 |
| Nov 18, 2024 | 90.95 | 91.12 | 88.90 | 90.38 | 90.38 | 3,952,200 |
| Nov 15, 2024 | 92.25 | 92.71 | 90.56 | 91.17 | 91.17 | 4,470,000 |
| Nov 14, 2024 | 90.75 | 93.33 | 90.60 | 91.16 | 91.16 | 6,063,800 |
| Nov 13, 2024 | 90.07 | 92.28 | 89.14 | 89.78 | 89.78 | 8,040,800 |
| Nov 12, 2024 | 88.41 | 89.24 | 87.06 | 89.13 | 89.13 | 6,054,500 |
| Nov 11, 2024 | 87.86 | 89.60 | 87.34 | 89.43 | 89.43 | 5,674,900 |
| Nov 08, 2024 | 86.00 | 87.87 | 85.60 | 87.51 | 87.51 | 4,604,600 |
| Nov 07, 2024 | 86.58 | 87.84 | 85.36 | 85.43 | 85.43 | 5,314,500 |
| Nov 06, 2024 | 85.00 | 87.84 | 84.30 | 87.58 | 87.58 | 11,592,000 |
| Nov 05, 2024 | 77.26 | 80.09 | 77.26 | 80.03 | 80.03 | 4,601,500 |
| Nov 04, 2024 | 79.87 | 80.29 | 77.14 | 77.25 | 77.25 | 6,452,200 |
| Nov 01, 2024 | 79.19 | 81.35 | 78.79 | 80.46 | 80.46 | 6,762,300 |
| Oct 31, 2024 | 79.70 | 81.05 | 78.12 | 78.26 | 78.26 | 6,907,500 |
| Oct 30, 2024 | 76.67 | 80.82 | 76.67 | 80.42 | 80.42 | 9,568,100 |
| Oct 29, 2024 | 75.39 | 77.62 | 75.15 | 76.93 | 76.93 | 5,086,400 |
| Oct 28, 2024 | 76.58 | 77.94 | 76.07 | 76.09 | 76.09 | 7,411,900 |
| Oct 25, 2024 | 74.90 | 76.08 | 73.94 | 74.64 | 74.64 | 7,836,400 |
| Oct 24, 2024 | 74.42 | 75.41 | 72.92 | 74.51 | 74.51 | 5,887,500 |
| Oct 23, 2024 | 73.87 | 74.44 | 72.89 | 73.45 | 73.45 | 5,074,500 |
| Oct 22, 2024 | 73.80 | 74.72 | 72.57 | 74.49 | 74.49 | 6,626,900 |
| Oct 21, 2024 | 73.25 | 74.97 | 72.57 | 74.00 | 74.00 | 8,063,800 |
| Oct 18, 2024 | 73.87 | 74.95 | 72.90 | 74.15 | 74.15 | 8,399,400 |
| Oct 17, 2024 | 72.00 | 74.56 | 71.59 | 73.33 | 73.33 | 14,729,800 |
| Oct 16, 2024 | 65.40 | 73.65 | 65.11 | 72.02 | 72.02 | 37,212,900 |
| Oct 15, 2024 | 64.18 | 65.02 | 63.50 | 64.05 | 64.05 | 12,808,000 |
| Oct 14, 2024 | 62.33 | 63.81 | 62.06 | 63.53 | 63.53 | 8,236,000 |
| Oct 11, 2024 | 60.00 | 61.93 | 59.71 | 61.80 | 61.80 | 5,656,400 |
| Oct 10, 2024 | 58.43 | 60.64 | 58.39 | 60.26 | 60.26 | 6,757,100 |
| Oct 09, 2024 | 60.40 | 61.04 | 59.08 | 59.43 | 59.43 | 6,537,800 |
| Oct 08, 2024 | 59.68 | 61.62 | 59.53 | 60.01 | 60.01 | 7,092,800 |
| Oct 07, 2024 | 59.00 | 60.38 | 58.54 | 59.18 | 59.18 | 7,501,900 |
| Oct 04, 2024 | 57.94 | 59.44 | 57.37 | 59.22 | 59.22 | 11,169,300 |
| Oct 03, 2024 | 55.60 | 56.21 | 54.93 | 55.62 | 55.62 | 6,866,800 |
| Oct 02, 2024 | 55.35 | 56.05 | 54.64 | 55.74 | 55.74 | 5,372,900 |
| Oct 01, 2024 | 56.87 | 56.95 | 54.73 | 56.13 | 56.13 | 10,449,500 |
| Sep 30, 2024 | 57.75 | 58.39 | 56.71 | 57.06 | 57.06 | 5,288,900 |
| Sep 27, 2024 | 58.98 | 60.23 | 57.95 | 57.99 | 57.99 | 9,393,400 |
| Sep 26, 2024 | 55.58 | 59.38 | 55.49 | 58.85 | 58.85 | 17,688,200 |
| Sep 25, 2024 | 53.58 | 55.14 | 53.58 | 54.11 | 54.11 | 7,416,200 |
| Sep 24, 2024 | 52.43 | 53.65 | 52.13 | 53.63 | 53.63 | 4,546,500 |
| Sep 23, 2024 | 52.17 | 52.54 | 51.44 | 52.36 | 52.36 | 4,181,300 |
| Sep 20, 2024 | 52.48 | 52.90 | 51.94 | 52.17 | 52.17 | 6,514,200 |
| Sep 19, 2024 | 54.06 | 54.24 | 52.34 | 52.59 | 52.59 | 6,547,200 |
| Sep 18, 2024 | 52.74 | 54.43 | 52.59 | 52.96 | 52.96 | 7,461,700 |
| Sep 17, 2024 | 52.00 | 53.75 | 51.90 | 52.64 | 52.64 | 8,701,200 |
| Sep 16, 2024 | 50.38 | 51.44 | 50.31 | 51.34 | 51.34 | 5,642,000 |
| Sep 13, 2024 | 50.10 | 51.24 | 49.89 | 50.22 | 50.22 | 9,699,900 |
| Sep 12, 2024 | 49.78 | 50.80 | 47.46 | 49.65 | 49.65 | 10,378,000 |
| Sep 11, 2024 | 48.42 | 48.62 | 47.52 | 48.47 | 48.47 | 5,569,600 |
| Sep 10, 2024 | 49.00 | 49.04 | 47.01 | 48.42 | 48.42 | 6,060,700 |
| Sep 09, 2024 | 46.67 | 48.98 | 46.58 | 48.75 | 48.75 | 9,955,600 |
| Sep 06, 2024 | 44.98 | 46.19 | 44.85 | 46.01 | 46.01 | 7,922,000 |
| Sep 05, 2024 | 44.60 | 46.51 | 44.57 | 45.12 | 45.12 | 9,230,900 |
| Sep 04, 2024 | 43.80 | 44.42 | 43.80 | 44.17 | 44.17 | 4,078,500 |
| Sep 03, 2024 | 43.63 | 44.15 | 43.52 | 43.87 | 43.87 | 5,853,500 |
| Aug 30, 2024 | 43.18 | 44.16 | 42.87 | 44.04 | 44.04 | 6,621,200 |
| Aug 29, 2024 | 41.63 | 43.24 | 41.63 | 42.64 | 42.64 | 6,369,400 |
| Aug 28, 2024 | 42.05 | 42.18 | 40.96 | 41.33 | 41.33 | 6,637,000 |
| Aug 27, 2024 | 42.85 | 42.90 | 42.07 | 42.14 | 42.14 | 3,849,600 |
| Aug 26, 2024 | 43.45 | 43.66 | 42.74 | 42.78 | 42.78 | 3,410,900 |
| Aug 23, 2024 | 41.74 | 43.35 | 41.58 | 43.32 | 43.32 | 7,150,200 |
| Aug 22, 2024 | 42.20 | 42.67 | 41.38 | 41.44 | 41.44 | 5,009,700 |
| Aug 21, 2024 | 42.00 | 42.29 | 41.77 | 41.99 | 41.99 | 3,824,000 |
| Aug 20, 2024 | 42.32 | 42.41 | 41.53 | 41.76 | 41.76 | 4,292,000 |
| Aug 19, 2024 | 42.45 | 42.63 | 41.95 | 42.35 | 42.35 | 4,494,700 |
| Aug 16, 2024 | 42.51 | 42.58 | 41.32 | 42.07 | 42.07 | 6,888,000 |
| Aug 15, 2024 | 41.30 | 43.23 | 41.22 | 42.66 | 42.66 | 8,669,200 |
| Aug 14, 2024 | 41.11 | 41.28 | 40.13 | 40.24 | 40.24 | 6,224,400 |
| Aug 13, 2024 | 40.52 | 41.19 | 40.36 | 40.92 | 40.92 | 4,280,700 |
| Aug 12, 2024 | 41.01 | 41.29 | 40.36 | 40.42 | 40.42 | 6,282,200 |
| Aug 09, 2024 | 41.18 | 41.66 | 40.77 | 41.46 | 41.46 | 5,716,900 |
| Aug 08, 2024 | 39.12 | 41.35 | 39.11 | 41.18 | 41.18 | 6,197,700 |
| Aug 07, 2024 | 39.52 | 40.42 | 38.65 | 38.76 | 38.76 | 6,100,100 |
| Aug 06, 2024 | 38.35 | 39.74 | 38.05 | 38.80 | 38.80 | 7,717,900 |
| Aug 05, 2024 | 37.14 | 39.26 | 37.02 | 37.88 | 37.88 | 11,159,200 |
| Aug 02, 2024 | 41.53 | 41.60 | 39.77 | 40.19 | 40.19 | 11,832,500 |
| Aug 01, 2024 | 45.76 | 45.87 | 42.06 | 42.38 | 42.38 | 12,654,200 |
| Jul 31, 2024 | 46.62 | 46.87 | 45.11 | 45.42 | 45.42 | 7,480,500 |
| Jul 30, 2024 | 47.03 | 47.97 | 46.38 | 46.61 | 46.61 | 6,802,200 |
| Jul 29, 2024 | 47.37 | 47.38 | 46.39 | 46.76 | 46.76 | 5,171,900 |
| Jul 26, 2024 | 47.46 | 47.49 | 46.39 | 47.37 | 47.37 | 5,867,100 |
| Jul 25, 2024 | 45.95 | 47.70 | 45.64 | 46.72 | 46.72 | 9,091,300 |
| Jul 24, 2024 | 48.34 | 48.34 | 45.83 | 46.02 | 46.02 | 6,996,100 |
| Jul 23, 2024 | 47.99 | 48.89 | 47.86 | 48.22 | 48.22 | 6,682,500 |
| Jul 22, 2024 | 47.24 | 48.76 | 46.63 | 48.19 | 48.19 | 8,876,300 |
| Jul 19, 2024 | 45.90 | 48.31 | 44.95 | 47.93 | 47.93 | 9,601,200 |
| Jul 18, 2024 | 47.91 | 49.67 | 46.07 | 46.39 | 46.39 | 20,945,200 |
| Jul 17, 2024 | 46.76 | 47.54 | 46.54 | 46.94 | 46.94 | 14,554,700 |
| Jul 16, 2024 | 44.25 | 47.11 | 44.25 | 47.07 | 47.07 | 9,821,100 |
| Jul 15, 2024 | 44.71 | 44.99 | 44.12 | 44.32 | 44.32 | 6,330,100 |
| Jul 12, 2024 | 45.39 | 45.80 | 44.55 | 44.72 | 44.72 | 8,991,200 |
| Jul 11, 2024 | 44.75 | 45.72 | 43.73 | 45.64 | 45.64 | 14,185,500 |
| Jul 10, 2024 | 47.62 | 47.62 | 46.88 | 47.15 | 47.15 | 6,847,900 |
| Jul 09, 2024 | 46.97 | 47.71 | 46.66 | 47.20 | 47.20 | 4,658,300 |
| Jul 08, 2024 | 47.56 | 47.73 | 46.71 | 46.82 | 46.82 | 4,774,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.