United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 52.28 | 53.84 | 51.32 | 53.51 | 53.51 | 8,890,600 |
| Apr 24, 2024 | 53.69 | 53.95 | 52.11 | 52.67 | 52.67 | 10,034,300 |
| Apr 23, 2024 | 53.10 | 54.67 | 52.81 | 54.03 | 54.03 | 12,733,100 |
| Apr 22, 2024 | 51.86 | 54.15 | 51.53 | 53.94 | 53.94 | 16,424,900 |
| Apr 19, 2024 | 51.19 | 53.10 | 50.90 | 51.38 | 51.38 | 16,351,200 |
| Apr 18, 2024 | 49.22 | 51.88 | 49.20 | 51.42 | 51.42 | 38,676,000 |
| Apr 17, 2024 | 44.45 | 49.14 | 44.11 | 48.74 | 48.74 | 67,541,300 |
| Apr 16, 2024 | 40.80 | 41.72 | 40.10 | 41.50 | 41.50 | 18,510,900 |
| Apr 15, 2024 | 42.15 | 42.83 | 40.84 | 41.04 | 41.04 | 10,452,100 |
| Apr 12, 2024 | 42.10 | 42.13 | 41.08 | 41.80 | 41.80 | 11,107,700 |
| Apr 11, 2024 | 42.30 | 43.11 | 42.04 | 43.04 | 43.04 | 8,288,400 |
| Apr 10, 2024 | 44.26 | 44.75 | 41.76 | 42.37 | 42.37 | 13,796,500 |
| Apr 09, 2024 | 43.43 | 43.73 | 42.97 | 43.44 | 43.44 | 6,344,800 |
| Apr 08, 2024 | 42.72 | 43.88 | 42.60 | 43.31 | 43.31 | 7,893,100 |
| Apr 05, 2024 | 43.22 | 43.50 | 42.76 | 43.19 | 43.19 | 7,502,100 |
| Apr 04, 2024 | 44.98 | 45.75 | 43.18 | 43.22 | 43.22 | 9,353,700 |
| Apr 03, 2024 | 45.50 | 46.24 | 44.37 | 44.62 | 44.62 | 8,664,500 |
| Apr 02, 2024 | 46.55 | 46.55 | 45.29 | 45.65 | 45.65 | 8,149,900 |
| Apr 01, 2024 | 48.00 | 48.73 | 47.32 | 47.35 | 47.35 | 8,572,500 |
| Mar 28, 2024 | 47.18 | 48.00 | 47.11 | 47.88 | 47.88 | 7,587,800 |
| Mar 27, 2024 | 45.69 | 47.48 | 45.62 | 47.24 | 47.24 | 10,931,200 |
| Mar 26, 2024 | 45.03 | 45.90 | 44.85 | 45.42 | 45.42 | 8,598,600 |
| Mar 25, 2024 | 45.05 | 45.11 | 43.54 | 44.89 | 44.89 | 13,422,400 |
| Mar 22, 2024 | 46.51 | 46.79 | 46.14 | 46.47 | 46.47 | 4,989,300 |
| Mar 21, 2024 | 46.11 | 46.69 | 45.93 | 46.63 | 46.63 | 5,582,800 |
| Mar 20, 2024 | 43.64 | 45.99 | 43.41 | 45.98 | 45.98 | 8,628,300 |
| Mar 19, 2024 | 43.63 | 44.06 | 43.33 | 43.91 | 43.91 | 5,175,500 |
| Mar 18, 2024 | 43.62 | 43.71 | 42.50 | 43.55 | 43.55 | 5,685,400 |
| Mar 15, 2024 | 42.80 | 43.69 | 42.78 | 43.62 | 43.62 | 9,149,300 |
| Mar 14, 2024 | 42.91 | 43.00 | 41.99 | 42.85 | 42.85 | 7,293,500 |
| Mar 13, 2024 | 41.91 | 43.33 | 41.86 | 43.04 | 43.04 | 7,885,400 |
| Mar 12, 2024 | 42.67 | 42.80 | 40.83 | 42.17 | 42.17 | 12,149,800 |
| Mar 11, 2024 | 42.83 | 43.07 | 42.53 | 42.89 | 42.89 | 7,371,000 |
| Mar 08, 2024 | 44.11 | 44.51 | 43.23 | 43.30 | 43.30 | 7,726,700 |
| Mar 07, 2024 | 44.09 | 44.72 | 44.02 | 44.12 | 44.12 | 5,597,200 |
| Mar 06, 2024 | 44.10 | 44.83 | 43.82 | 44.07 | 44.07 | 5,927,700 |
| Mar 05, 2024 | 43.73 | 44.03 | 43.41 | 43.74 | 43.74 | 6,078,300 |
| Mar 04, 2024 | 44.59 | 45.18 | 43.63 | 44.14 | 44.14 | 10,628,800 |
| Mar 01, 2024 | 45.61 | 45.73 | 44.38 | 44.84 | 44.84 | 7,286,700 |
| Feb 29, 2024 | 45.00 | 45.67 | 44.93 | 45.49 | 45.49 | 6,997,000 |
| Feb 28, 2024 | 44.43 | 45.13 | 44.40 | 44.76 | 44.76 | 6,146,200 |
| Feb 27, 2024 | 45.39 | 45.52 | 44.55 | 44.90 | 44.90 | 6,902,900 |
| Feb 26, 2024 | 45.47 | 46.25 | 44.97 | 44.97 | 44.97 | 6,694,500 |
| Feb 23, 2024 | 45.11 | 45.78 | 44.96 | 45.51 | 45.51 | 6,576,100 |
| Feb 22, 2024 | 44.45 | 45.88 | 44.39 | 45.26 | 45.26 | 9,335,800 |
| Feb 21, 2024 | 43.11 | 44.11 | 42.89 | 44.05 | 44.05 | 9,333,300 |
| Feb 20, 2024 | 41.68 | 43.72 | 41.68 | 43.46 | 43.46 | 12,299,000 |
| Feb 16, 2024 | 42.26 | 42.54 | 41.61 | 41.99 | 41.99 | 6,977,900 |
| Feb 15, 2024 | 43.33 | 43.69 | 42.57 | 42.83 | 42.83 | 6,694,600 |
| Feb 14, 2024 | 41.87 | 43.01 | 41.70 | 42.83 | 42.83 | 7,489,300 |
| Feb 13, 2024 | 41.87 | 42.38 | 41.14 | 41.62 | 41.62 | 9,501,000 |
| Feb 12, 2024 | 42.15 | 43.29 | 42.09 | 43.02 | 43.02 | 7,376,600 |
| Feb 09, 2024 | 42.86 | 43.04 | 41.60 | 42.33 | 42.33 | 9,216,200 |
| Feb 08, 2024 | 41.21 | 41.66 | 40.44 | 41.62 | 41.62 | 7,406,100 |
| Feb 07, 2024 | 41.23 | 41.64 | 40.82 | 41.28 | 41.28 | 6,535,000 |
| Feb 06, 2024 | 39.86 | 41.30 | 39.71 | 41.23 | 41.23 | 6,553,600 |
| Feb 05, 2024 | 40.76 | 40.83 | 39.98 | 40.01 | 40.01 | 8,629,100 |
| Feb 02, 2024 | 41.32 | 41.54 | 40.90 | 41.37 | 41.37 | 5,737,000 |
| Feb 01, 2024 | 41.69 | 42.08 | 40.37 | 41.50 | 41.50 | 7,493,200 |
| Jan 31, 2024 | 41.40 | 42.46 | 40.86 | 41.38 | 41.38 | 7,855,900 |
| Jan 30, 2024 | 41.76 | 42.18 | 41.57 | 41.66 | 41.66 | 5,264,200 |
| Jan 29, 2024 | 42.50 | 42.87 | 42.01 | 42.09 | 42.09 | 7,935,200 |
| Jan 26, 2024 | 43.00 | 43.56 | 42.32 | 42.55 | 42.55 | 6,921,400 |
| Jan 25, 2024 | 42.09 | 43.10 | 41.78 | 42.96 | 42.96 | 14,659,300 |
| Jan 24, 2024 | 41.06 | 41.35 | 40.48 | 40.84 | 40.84 | 8,524,200 |
| Jan 23, 2024 | 41.02 | 42.32 | 39.77 | 40.49 | 40.49 | 30,849,100 |
| Jan 22, 2024 | 39.26 | 39.49 | 38.23 | 38.45 | 38.45 | 17,254,400 |
| Jan 19, 2024 | 39.72 | 39.75 | 38.56 | 38.82 | 38.82 | 9,710,800 |
| Jan 18, 2024 | 38.05 | 39.83 | 37.88 | 39.77 | 39.77 | 11,183,800 |
| Jan 17, 2024 | 38.46 | 38.83 | 37.68 | 37.88 | 37.88 | 9,483,400 |
| Jan 16, 2024 | 39.29 | 39.38 | 38.10 | 38.93 | 38.93 | 13,383,500 |
| Jan 12, 2024 | 42.57 | 42.64 | 39.76 | 39.78 | 39.78 | 26,539,200 |
| Jan 11, 2024 | 44.06 | 44.54 | 43.41 | 44.51 | 44.51 | 6,750,300 |
| Jan 10, 2024 | 43.68 | 44.50 | 43.43 | 44.26 | 44.26 | 8,337,500 |
| Jan 09, 2024 | 43.53 | 44.16 | 43.06 | 43.54 | 43.54 | 9,334,300 |
| Jan 08, 2024 | 41.48 | 43.52 | 41.44 | 42.92 | 42.92 | 13,003,800 |
| Jan 05, 2024 | 40.41 | 42.01 | 40.28 | 41.76 | 41.76 | 7,193,900 |
| Jan 04, 2024 | 39.71 | 40.89 | 39.60 | 40.47 | 40.47 | 6,913,800 |
| Jan 03, 2024 | 40.06 | 40.56 | 39.40 | 39.53 | 39.53 | 9,730,300 |
| Jan 02, 2024 | 41.13 | 41.69 | 40.56 | 40.72 | 40.72 | 6,331,300 |
| Dec 29, 2023 | 41.84 | 41.90 | 41.18 | 41.26 | 41.26 | 5,588,700 |
| Dec 28, 2023 | 41.56 | 42.03 | 41.48 | 41.97 | 41.97 | 3,813,700 |
| Dec 27, 2023 | 42.12 | 42.22 | 41.53 | 41.73 | 41.73 | 4,863,100 |
| Dec 26, 2023 | 42.46 | 42.55 | 41.97 | 42.08 | 42.08 | 5,260,400 |
| Dec 22, 2023 | 42.58 | 42.98 | 42.26 | 42.55 | 42.55 | 4,957,600 |
| Dec 21, 2023 | 41.80 | 42.63 | 41.80 | 42.58 | 42.58 | 7,573,000 |
| Dec 20, 2023 | 42.00 | 42.73 | 41.13 | 41.18 | 41.18 | 7,778,900 |
| Dec 19, 2023 | 42.60 | 42.94 | 42.22 | 42.42 | 42.42 | 7,220,700 |
| Dec 18, 2023 | 43.19 | 43.36 | 42.15 | 42.33 | 42.33 | 9,030,200 |
| Dec 15, 2023 | 43.51 | 43.87 | 43.22 | 43.58 | 43.58 | 8,675,900 |
| Dec 14, 2023 | 42.22 | 43.79 | 42.14 | 43.59 | 43.59 | 12,180,900 |
| Dec 13, 2023 | 40.84 | 41.72 | 39.81 | 41.58 | 41.58 | 8,726,300 |
| Dec 12, 2023 | 40.67 | 41.28 | 40.49 | 41.10 | 41.10 | 7,963,100 |
| Dec 11, 2023 | 40.90 | 41.22 | 40.44 | 40.56 | 40.56 | 6,018,800 |
| Dec 08, 2023 | 41.30 | 41.58 | 40.70 | 40.97 | 40.97 | 8,087,000 |
| Dec 07, 2023 | 41.40 | 42.06 | 41.15 | 41.26 | 41.26 | 10,392,600 |
| Dec 06, 2023 | 40.24 | 41.84 | 40.23 | 40.93 | 40.93 | 9,696,100 |
| Dec 05, 2023 | 40.11 | 40.26 | 39.11 | 39.59 | 39.59 | 7,790,000 |
| Dec 04, 2023 | 40.16 | 40.80 | 39.66 | 40.52 | 40.52 | 7,435,100 |
| Dec 01, 2023 | 39.48 | 40.37 | 39.17 | 40.24 | 40.24 | 10,622,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.