United Airlines Holdings, Inc. - Common Stock (UAL)

86.21Last Price

-5.46 (-5.96%)Change

United Airlines Holdings Inc is a major American airline that provides passenger and cargo air transportation services across a global network

The company operates a fleet of aircraft to serve various domestic and international destinations, catering to both business and leisure travelers. In addition to its core airline services, United Airlines offers a range of ancillary services, including travel packages and frequent flyer programs, aimed at enhancing customer experience and loyalty. With a commitment to safety, reliability, and operational efficiency, United Airlines plays a critical role in connecting people and goods around the world.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	88.49	88.98	83.67	86.21	14,238,028	86.21
3/03/2025	93.83	96.44	90.13	91.67	7,587,873	91.67
2/28/2025	92.73	94.85	92.19	93.81	10,687,943	93.81
2/27/2025	97.00	97.80	91.58	92.17	8,153,983	92.17
2/26/2025	98.41	99.99	96.92	97.40	4,758,479	97.40
2/25/2025	97.95	98.32	93.75	96.58	7,568,923	96.58
2/24/2025	98.34	99.05	94.89	97.77	6,554,400	97.77
2/21/2025	103.00	103.88	95.36	95.89	10,968,398	95.89
2/20/2025	105.63	106.50	100.02	102.49	7,010,925	102.49
2/19/2025	102.53	108.82	102.37	106.51	6,777,640	106.51
2/18/2025	104.16	106.46	102.71	103.25	4,774,020	103.25
2/14/2025	101.48	104.59	100.58	104.26	5,208,391	104.26
2/13/2025	104.26	105.20	95.98	100.89	11,301,773	100.89
2/12/2025	103.71	106.81	103.32	104.18	5,839,212	104.18
2/11/2025	105.75	105.75	102.10	103.31	7,283,125	103.31
2/10/2025	109.10	109.11	104.93	106.08	5,289,454	106.08
2/07/2025	109.56	110.07	108.40	109.00	3,649,489	109.00
2/06/2025	108.85	110.25	108.18	109.15	3,429,322	109.15
2/05/2025	108.39	109.10	106.54	107.82	2,856,005	107.82
2/04/2025	106.62	108.90	104.43	108.67	5,946,114	108.67
2/03/2025	101.96	106.30	101.32	104.83	4,591,991	104.83
1/31/2025	109.63	110.32	104.86	105.84	6,136,920	105.84
1/30/2025	107.10	109.77	106.53	109.40	4,031,695	109.40
1/29/2025	107.07	108.86	106.52	108.26	3,871,425	108.26
1/28/2025	105.83	106.72	104.33	106.34	4,698,120	106.34
1/27/2025	102.64	107.95	102.00	106.74	5,933,056	106.74
1/24/2025	102.81	107.95	102.27	105.00	8,645,841	105.00
1/23/2025	108.80	109.21	102.86	103.00	10,389,790	103.00
1/22/2025	115.85	116.00	107.00	107.97	16,076,519	107.97
1/21/2025	109.30	110.80	108.13	110.52	12,673,352	110.52
1/17/2025	107.02	108.47	106.00	107.38	5,177,966	107.38
1/16/2025	105.40	106.70	104.38	106.11	4,379,818	106.11
1/15/2025	109.15	110.15	104.80	104.96	4,716,879	104.96
1/14/2025	107.29	108.14	105.60	107.67	5,971,659	107.67
1/13/2025	104.48	105.13	102.18	104.71	5,855,885	104.71
1/10/2025	109.47	110.92	105.80	107.11	14,330,605	107.11
1/08/2025	100.01	103.90	99.40	103.72	5,458,239	103.72
1/07/2025	99.00	101.71	98.14	101.21	4,988,904	101.21
1/06/2025	96.95	101.30	96.37	98.57	7,050,508	98.57
1/03/2025	95.40	95.73	91.78	95.67	4,155,440	95.67
1/02/2025	97.29	97.92	94.45	95.43	3,429,209	95.43
12/31/2024	98.21	0.00	98.21	97.10	0	97.10
12/30/2024	98.31	98.97	95.30	98.21	3,885,767	98.21
12/27/2024	100.44	100.55	98.18	99.65	3,156,854	99.65
12/26/2024	100.15	101.28	99.95	100.87	2,384,681	100.87
12/24/2024	99.35	101.29	99.06	101.16	1,968,801	101.16
12/23/2024	97.50	99.55	96.25	99.48	4,134,468	99.48
12/20/2024	94.52	98.28	94.34	97.40	12,239,373	97.40
12/19/2024	92.75	96.18	92.72	95.54	5,244,956	95.54
12/18/2024	95.10	97.48	90.17	91.47	6,248,367	91.47
12/17/2024	94.97	95.33	93.65	94.99	3,435,058	94.99
12/16/2024	94.53	97.10	94.20	95.48	3,978,077	95.48
12/13/2024	96.12	96.67	94.92	95.11	4,163,871	95.11
12/12/2024	99.77	100.18	95.87	95.97	3,346,504	95.97
12/11/2024	97.19	100.25	97.19	98.96	5,413,843	98.96
12/10/2024	97.58	99.42	95.29	96.53	4,122,737	96.53
12/09/2024	100.24	100.89	95.38	96.02	5,627,119	96.02
12/06/2024	103.84	104.00	100.05	100.28	4,292,673	100.28
12/05/2024	101.33	105.09	100.87	102.44	7,564,853	102.44